New Zealand markets closed

TC Energy Corporation (TRP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.86+0.28 (+0.56%)
At close: 04:00PM EDT
49.86 0.00 (0.00%)
After hours: 06:01PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202249.8350.1949.6749.8649.862,475,000
17 Aug 202250.4050.4449.4849.5849.581,554,100
16 Aug 202250.3350.7550.0150.5750.571,220,700
15 Aug 202250.4250.4249.8850.2750.271,553,200
12 Aug 202250.7351.3250.5451.1551.151,986,300
11 Aug 202249.7850.8349.7350.6950.691,875,800
10 Aug 202248.7549.7048.4449.5449.542,201,900
09 Aug 202249.2949.4548.4348.6848.682,590,100
08 Aug 202249.0449.5448.8649.1949.193,135,600
05 Aug 202248.2649.1348.1749.0949.094,682,100
04 Aug 202251.4051.6450.9051.0251.022,282,200
03 Aug 202251.3351.7950.9651.7251.721,347,200
02 Aug 202252.2753.0051.1651.2551.252,721,700
01 Aug 202252.8852.8852.3752.7552.751,108,600
29 Jul 202254.3054.3652.8953.3253.321,674,000
28 Jul 202255.0955.5053.5154.1454.141,734,900
27 Jul 202255.0355.4254.7355.0755.071,654,900
26 Jul 202255.0655.3954.7554.8954.891,732,500
25 Jul 202253.6854.9153.4054.8454.842,101,900
22 Jul 202252.9653.4052.6753.1653.161,748,100
21 Jul 202252.0852.8351.9652.8252.821,376,500
20 Jul 202252.6852.8652.2652.7652.76845,100
19 Jul 202252.5153.0952.3152.9652.961,553,500
18 Jul 202251.5052.4351.3952.2052.202,198,600
15 Jul 202251.1651.4150.7250.9750.971,212,200
14 Jul 202249.6050.7048.7950.5650.562,279,500
13 Jul 202249.7751.1749.5850.9150.911,399,300
12 Jul 202250.9051.1750.0450.1650.161,779,200
11 Jul 202251.3251.6650.8351.6251.62990,400
08 Jul 202251.7352.0851.2451.7451.74965,000
07 Jul 202251.6251.7950.9751.5451.541,454,100
06 Jul 202251.1651.3149.8050.8850.881,381,600
05 Jul 202251.8752.0049.6851.3051.302,173,000
01 Jul 202251.9952.8651.2452.6152.61981,900
30 Jun 202251.8352.0351.0551.8151.811,337,800
29 Jun 202253.1053.3452.1052.1952.193,640,400
29 Jun 20220.699 Dividend
28 Jun 202253.9354.3853.3053.5752.874,871,700
27 Jun 202252.1053.3652.0353.0352.342,040,200
24 Jun 202251.7352.2751.2651.7951.112,211,500
23 Jun 202251.8152.1550.6851.1550.482,110,600
22 Jun 202250.7452.0150.3951.4050.732,148,500
21 Jun 202251.8152.3951.5651.8451.162,079,300
17 Jun 202250.8851.3048.9150.1149.463,386,500
16 Jun 202252.5752.5751.2351.3550.681,976,900
15 Jun 202254.2754.4752.4153.4752.771,921,600
14 Jun 202255.0255.1653.7454.1753.462,435,200
13 Jun 202255.8055.9254.3754.9654.241,741,300
10 Jun 202256.4757.2056.3356.8356.091,065,400
09 Jun 202258.4558.6357.1757.2456.491,362,100
08 Jun 202259.1359.3858.2758.7858.01751,800
07 Jun 202258.1459.0558.1459.0558.281,065,100
06 Jun 202259.0059.0758.2758.3957.63936,300
03 Jun 202258.9559.2258.5558.6757.90924,900
02 Jun 202257.9058.9757.8058.9158.14993,800
01 Jun 202258.0658.4557.4658.0957.331,206,400
31 May 202257.9858.3657.6457.8457.091,336,900
27 May 202257.1057.6356.9157.5056.751,149,900
26 May 202256.9857.2556.6757.0856.341,204,900
25 May 202257.6757.7956.7456.8456.101,535,000
24 May 202257.6157.8056.7157.7657.011,651,600
23 May 202257.6157.9757.0757.7857.03794,400
20 May 202257.0957.7456.7357.2556.503,987,400
19 May 202256.4957.4156.2957.1056.351,688,800
18 May 202257.1957.5456.6456.9956.251,543,300
17 May 202256.5857.1756.3357.1756.421,379,800
16 May 202255.4656.7055.4656.3955.651,683,900
13 May 202255.0055.6554.8455.4254.701,670,800
12 May 202253.7354.4253.3054.4253.711,843,700
11 May 202254.2654.8753.5053.6852.981,667,800
10 May 202253.8854.5252.8753.6752.971,867,300
09 May 202254.9354.9353.3153.5552.851,844,700
06 May 202255.2455.7054.4255.4654.741,637,800
05 May 202256.2656.2754.3254.8954.171,751,500
04 May 202254.7556.0954.3556.0055.272,013,100
03 May 202253.0254.3553.0254.0853.371,468,500
02 May 202252.8553.3852.3652.9852.292,540,300
29 Apr 202255.5955.6052.6752.9052.213,014,500
28 Apr 202255.3656.2555.0956.0555.321,736,100
27 Apr 202254.9755.4554.5455.0554.331,227,300
26 Apr 202255.5055.7454.7555.0454.321,663,600
25 Apr 202255.7056.3854.8755.9455.211,956,300
22 Apr 202257.8157.8956.4256.9056.161,999,000
21 Apr 202257.8258.7357.5858.1557.392,286,000
20 Apr 202257.5958.2057.2757.8157.061,261,900
19 Apr 202257.1857.6957.1057.3956.64854,400
18 Apr 202257.5557.7057.1557.2756.52772,100
14 Apr 202257.3957.9057.3157.4656.71761,200
13 Apr 202257.5957.9957.1557.5856.831,072,800
12 Apr 202257.5257.8757.0457.1056.35941,800
11 Apr 202257.8558.0957.2457.2956.541,804,900
08 Apr 202258.6959.0658.3758.7357.96950,300
07 Apr 202258.9058.9057.8458.5757.811,243,200
06 Apr 202257.9458.8257.8658.7758.001,805,400
05 Apr 202257.9558.8857.8157.8557.101,292,000
04 Apr 202257.5357.7757.1057.5756.821,743,100
01 Apr 202256.4957.1756.4657.1156.362,094,900
31 Mar 202256.8257.2856.3856.4255.681,842,000
30 Mar 202257.8457.8456.8357.2056.453,496,100
30 Mar 20220.72 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...