New Zealand markets closed

TC Energy Corporation (TRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.77-0.71 (-1.60%)
At close: 04:00PM EST
43.68 -0.09 (-0.21%)
After hours: 06:51PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202244.7844.8243.7743.7743.772,497,269
30 Nov 202245.1845.3743.9444.4844.484,764,900
29 Nov 202248.6648.6645.0245.1245.125,499,500
28 Nov 202248.5548.9448.3848.4048.401,820,100
25 Nov 202249.0049.5148.9249.2649.26872,800
23 Nov 202248.2748.8948.1248.8148.811,801,100
22 Nov 202247.7948.6347.7948.4948.491,298,700
21 Nov 202247.8247.8246.7247.4247.421,570,600
18 Nov 202247.8548.3447.7147.8447.841,439,800
17 Nov 202248.0248.3747.6248.0348.031,795,300
16 Nov 202247.6548.4747.6548.3748.371,511,000
15 Nov 202247.8048.2147.4147.8147.811,271,800
14 Nov 202248.1048.4447.4047.4147.411,685,000
11 Nov 202247.6948.4347.2948.2548.251,670,500
10 Nov 202246.6247.4646.2947.3647.361,912,700
09 Nov 202245.4146.5845.0545.5745.572,225,500
08 Nov 202244.4345.0544.1344.7744.771,449,900
07 Nov 202244.7644.9644.0844.5044.501,280,700
04 Nov 202244.7945.2344.1844.5644.561,465,400
03 Nov 202243.5044.0343.1343.6943.691,058,400
02 Nov 202243.8445.0043.6444.0344.031,649,400
01 Nov 202244.6944.7343.6943.7643.761,177,100
31 Oct 202243.2544.1743.2543.9243.921,079,200
28 Oct 202244.5444.6043.4343.7843.781,607,200
27 Oct 202243.8744.8443.7444.4044.401,568,800
26 Oct 202243.0043.7442.8943.5043.501,225,100
25 Oct 202242.3442.7842.0042.7842.781,650,900
24 Oct 202243.1643.2242.3442.4542.451,248,800
21 Oct 202242.1143.2541.9443.0743.072,126,900
20 Oct 202242.7343.0441.8641.9741.971,692,300
19 Oct 202242.3142.6342.1342.4642.461,420,500
18 Oct 202242.3342.8141.6842.5042.503,074,500
17 Oct 202241.4342.0840.8241.5541.552,058,300
14 Oct 202241.4141.6840.4440.4640.462,094,000
13 Oct 202239.1141.5539.1141.4441.443,275,300
12 Oct 202239.7540.2239.5839.6639.661,492,500
11 Oct 202240.1940.7239.7540.0640.061,737,000
10 Oct 202241.2941.5640.3140.4140.411,072,700
07 Oct 202240.5641.8640.5641.2041.202,587,700
06 Oct 202242.0542.0540.4240.7040.704,600,500
05 Oct 202243.1343.1341.6942.4942.492,029,700
04 Oct 202242.9143.5142.8343.4543.451,893,400
03 Oct 202241.3142.8541.3142.4142.412,134,100
30 Sept 202241.0341.4740.2640.2940.291,898,500
29 Sept 202242.0742.2740.6241.2341.236,595,100
28 Sept 202242.3243.3341.9843.2243.226,373,200
28 Sept 20220.656 Dividend
27 Sept 202242.8643.1841.7642.0041.342,266,200
26 Sept 202243.2543.6241.9642.2741.612,529,200
23 Sept 202245.5045.5743.3643.6042.922,647,000
22 Sept 202246.7447.0246.3246.3345.611,365,900
21 Sept 202247.4147.5746.5246.6145.881,326,100
20 Sept 202247.1847.3046.6047.1146.371,140,800
19 Sept 202246.2947.6346.1947.5946.85931,600
16 Sept 202247.4147.4246.6546.9946.261,466,000
15 Sept 202248.4248.4247.5747.7747.021,465,600
14 Sept 202248.1749.0048.0848.4547.691,269,200
13 Sept 202248.6649.0347.8648.0647.311,144,700
12 Sept 202248.9549.5748.8649.3048.531,348,000
09 Sept 202248.1048.6148.1048.5747.81866,100
08 Sept 202247.9047.9247.2647.6646.921,183,500
07 Sept 202246.5647.9746.2647.9647.211,975,300
06 Sept 202248.2348.3347.0147.0846.341,460,100
02 Sept 202248.4148.5947.7448.0347.28909,400
01 Sept 202247.9348.0247.2347.8747.121,718,200
31 Aug 202248.7848.9348.1648.2047.452,189,200
30 Aug 202250.9350.9449.4549.5748.801,269,800
29 Aug 202250.3751.1850.0951.0150.211,363,800
26 Aug 202251.1251.2150.2750.4249.63984,500
25 Aug 202251.4151.4150.5351.0050.201,344,700
24 Aug 202250.7051.2650.6851.2250.421,843,600
23 Aug 202250.2250.8550.0450.8150.021,392,300
22 Aug 202249.1749.9249.0549.8749.091,618,300
19 Aug 202249.6549.8149.1549.4648.692,402,600
18 Aug 202249.8350.1949.6749.8649.082,475,000
17 Aug 202250.4050.4449.4849.5848.811,554,100
16 Aug 202250.3350.7550.0150.5749.781,220,700
15 Aug 202250.4250.4249.8850.2749.481,553,200
12 Aug 202250.7351.3250.5451.1550.351,986,300
11 Aug 202249.7850.8349.7350.6949.901,875,800
10 Aug 202248.7549.7048.4449.5448.772,201,900
09 Aug 202249.2949.4548.4348.6847.922,590,100
08 Aug 202249.0449.5448.8649.1948.423,135,600
05 Aug 202248.2649.1348.1749.0948.324,682,100
04 Aug 202251.4051.6450.9051.0250.222,282,200
03 Aug 202251.3351.7950.9651.7250.911,347,200
02 Aug 202252.2753.0051.1651.2550.452,721,700
01 Aug 202252.8852.8852.3752.7551.931,108,600
29 Jul 202254.3054.3652.8953.3252.491,674,000
28 Jul 202255.0955.5053.5154.1453.291,734,900
27 Jul 202255.0355.4254.7355.0754.211,654,900
26 Jul 202255.0655.3954.7554.8954.031,732,500
25 Jul 202253.6854.9153.4054.8453.982,101,900
22 Jul 202252.9653.4052.6753.1652.331,748,100
21 Jul 202252.0852.8351.9652.8252.001,376,500
20 Jul 202252.6852.8652.2652.7651.94845,100
19 Jul 202252.5153.0952.3152.9652.131,553,500
18 Jul 202251.5052.4351.3952.2051.382,198,600
15 Jul 202251.1651.4150.7250.9750.171,212,200
14 Jul 202249.6050.7048.7950.5649.772,279,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...