TC Energy Corporation (TRP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.75

+0.46

(+1.30%)

As of 12:05PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	35.30	35.97	35.33	35.75	35.75	2,041,609
18 Apr 2024	35.14	35.51	34.95	35.29	35.29	4,444,000
17 Apr 2024	35.35	35.58	34.97	35.10	35.10	3,577,000
16 Apr 2024	35.83	35.96	35.16	35.19	35.19	5,704,900
15 Apr 2024	36.22	36.48	35.80	36.00	36.00	7,619,900
12 Apr 2024	36.60	36.86	36.02	36.11	36.11	4,628,600
11 Apr 2024	37.22	37.35	36.45	36.78	36.78	5,489,400
10 Apr 2024	38.06	38.06	37.00	37.16	37.16	4,151,100
09 Apr 2024	38.11	38.37	37.85	38.34	38.34	2,396,300
08 Apr 2024	38.33	38.37	37.92	38.08	38.08	4,515,700
05 Apr 2024	38.55	38.67	38.05	38.21	38.21	2,610,800
04 Apr 2024	39.39	39.55	38.67	38.74	38.74	2,105,600
03 Apr 2024	40.10	40.24	39.24	39.24	39.24	4,255,600
02 Apr 2024	40.29	40.52	39.80	39.99	39.99	3,672,700
01 Apr 2024	40.23	40.30	39.94	40.27	40.27	9,161,900
28 Mar 2024	39.79	40.28	39.69	40.20	40.20	1,703,400
27 Mar 2024	39.71	39.80	38.92	39.64	39.64	9,980,500
27 Mar 2024	0.707 Dividend
26 Mar 2024	40.51	40.64	40.40	40.41	39.70	7,877,000
25 Mar 2024	40.40	40.72	40.40	40.50	39.79	5,361,200
22 Mar 2024	40.45	40.50	40.20	40.40	39.69	1,834,900
21 Mar 2024	40.15	40.52	40.06	40.40	39.69	5,637,200
20 Mar 2024	40.16	40.59	39.95	40.07	39.37	1,685,000
19 Mar 2024	40.24	40.48	40.13	40.27	39.57	1,747,800
18 Mar 2024	40.21	40.38	39.95	40.28	39.58	2,682,300
15 Mar 2024	40.38	40.62	40.11	40.21	39.51	3,202,700
14 Mar 2024	40.80	40.80	40.06	40.37	39.66	3,822,300
13 Mar 2024	40.71	41.03	40.71	40.84	40.13	3,146,800
12 Mar 2024	40.62	40.72	40.43	40.70	39.99	2,592,200
11 Mar 2024	40.25	40.66	40.15	40.64	39.93	3,439,000
08 Mar 2024	40.45	40.45	40.05	40.24	39.54	3,382,600
07 Mar 2024	40.17	40.40	40.11	40.27	39.57	1,590,000
06 Mar 2024	40.26	40.35	39.97	40.04	39.34	2,025,300
05 Mar 2024	39.81	40.23	39.70	39.92	39.22	1,368,900
04 Mar 2024	39.87	39.93	39.66	39.78	39.08	1,709,000
01 Mar 2024	39.44	39.98	39.44	39.75	39.05	1,339,900
29 Feb 2024	39.49	39.76	39.32	39.55	38.86	1,815,400
28 Feb 2024	39.28	39.41	39.16	39.35	38.66	807,100
27 Feb 2024	39.56	39.71	39.26	39.44	38.75	1,155,300
26 Feb 2024	39.73	39.83	39.14	39.29	38.60	2,180,500
23 Feb 2024	39.84	39.94	39.53	39.76	39.06	1,288,300
22 Feb 2024	39.83	39.98	39.62	39.87	39.17	4,129,600
21 Feb 2024	39.79	40.13	39.60	39.83	39.13	2,419,300
20 Feb 2024	39.48	39.94	39.46	39.69	39.00	2,840,300
16 Feb 2024	39.20	39.59	39.00	39.52	38.83	3,329,700
15 Feb 2024	37.72	38.66	37.57	38.60	37.92	1,899,900
14 Feb 2024	37.89	38.09	37.49	37.54	36.88	1,625,300
13 Feb 2024	38.15	38.26	37.20	37.56	36.90	2,939,900
12 Feb 2024	37.60	38.41	37.51	38.31	37.64	1,564,600
09 Feb 2024	37.52	37.72	37.31	37.53	36.87	1,671,300
08 Feb 2024	37.64	37.78	37.39	37.46	36.80	3,571,200
07 Feb 2024	38.14	38.26	37.67	37.73	37.07	2,805,400
06 Feb 2024	37.98	38.25	37.83	38.03	37.36	2,759,300
05 Feb 2024	38.80	38.84	37.81	37.94	37.28	3,698,600
02 Feb 2024	39.58	39.60	38.71	39.07	38.39	1,659,000
01 Feb 2024	39.55	40.02	39.47	39.84	39.14	2,529,900
31 Jan 2024	40.00	40.13	39.30	39.43	38.74	1,550,400
30 Jan 2024	39.57	39.92	39.33	39.84	39.14	1,603,500
29 Jan 2024	39.29	39.61	38.95	39.60	38.91	1,555,600
26 Jan 2024	39.01	39.39	38.93	39.39	38.70	950,600
25 Jan 2024	38.71	38.91	38.54	38.89	38.21	1,661,400
24 Jan 2024	39.30	39.47	38.40	38.42	37.75	1,534,700
23 Jan 2024	38.68	39.09	38.65	38.99	38.31	1,212,300
22 Jan 2024	38.69	38.79	38.49	38.74	38.06	3,256,100
19 Jan 2024	38.64	38.80	38.28	38.79	38.11	1,671,100
18 Jan 2024	38.96	39.27	38.45	38.75	38.07	2,104,100
17 Jan 2024	39.21	39.29	38.71	38.88	38.20	2,786,700
16 Jan 2024	39.32	39.73	39.27	39.48	38.79	3,074,100
12 Jan 2024	39.85	39.94	39.34	39.47	38.78	3,001,900
11 Jan 2024	39.75	39.82	38.97	39.37	38.68	3,112,700
10 Jan 2024	39.64	39.76	39.47	39.64	38.95	1,803,500
09 Jan 2024	40.18	40.18	39.53	39.54	38.85	3,143,100
08 Jan 2024	39.75	40.29	39.59	40.18	39.48	2,274,600
05 Jan 2024	39.75	40.15	39.69	39.92	39.22	2,373,400
04 Jan 2024	39.71	39.96	39.54	39.72	39.03	2,399,400
03 Jan 2024	39.26	39.64	39.07	39.51	38.82	1,511,400
02 Jan 2024	39.00	39.33	38.87	39.28	38.59	2,686,900
29 Dec 2023	39.15	39.20	38.91	39.09	38.41	3,467,700
28 Dec 2023	39.65	39.79	39.05	39.16	38.47	5,346,800
28 Dec 2023	0.704 Dividend
27 Dec 2023	40.38	40.63	40.21	40.43	39.03	5,000,100
26 Dec 2023	40.11	40.49	40.00	40.39	38.99	907,700
22 Dec 2023	39.94	40.29	39.88	39.97	38.59	2,110,000
21 Dec 2023	39.48	39.81	39.33	39.75	38.37	2,079,300
20 Dec 2023	39.75	39.75	39.16	39.17	37.81	2,532,600
19 Dec 2023	39.14	39.65	39.08	39.42	38.06	1,145,600
18 Dec 2023	39.20	39.47	38.93	38.99	37.64	2,493,900
15 Dec 2023	38.87	39.16	38.70	38.85	37.51	1,834,100
14 Dec 2023	39.21	39.69	39.01	39.11	37.76	2,925,200
13 Dec 2023	38.12	38.83	37.73	38.79	37.45	3,834,400
12 Dec 2023	38.47	38.56	37.87	38.12	36.80	3,349,200
11 Dec 2023	37.95	38.51	37.93	38.48	37.15	3,055,600
08 Dec 2023	38.18	38.25	37.80	38.01	36.69	1,202,800
07 Dec 2023	38.08	38.25	37.78	38.06	36.74	2,752,100
06 Dec 2023	38.06	38.38	37.86	37.91	36.60	3,807,000
05 Dec 2023	38.03	38.27	37.92	37.92	36.61	3,118,500
04 Dec 2023	37.57	38.24	37.56	38.13	36.81	3,249,000
01 Dec 2023	37.52	38.04	37.33	37.84	36.53	3,010,500
30 Nov 2023	37.28	37.55	37.18	37.52	36.22	3,374,300
29 Nov 2023	37.50	37.63	37.04	37.08	35.80	2,821,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5895-0.0011(-0.18%)

NZD/EUR0.5529-0.0016(-0.29%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.12+0.39(+0.47%)

TC Energy Corporation (TRP)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5895
-0.0011(-0.18%)

NZD/EUR
0.5529
-0.0016(-0.29%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.12
+0.39(+0.47%)