TC Energy Corporation (FRA:TRS)
Germany · Delayed Price · Currency is EUR 46.96
+0.40 (0.86%)
At close: Dec 1, 2025
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.86% | - |
| Nov 28, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.29% | - |
| Nov 27, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.57% | - |
| Nov 26, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.39% | - |
| Nov 25, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.69% | - |
| Nov 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.33% | - |
| Nov 21, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -1.22% | - |
| Nov 20, 2025 | 47.32 | 47.39 | 47.32 | 47.39 | 47.39 | 1.87% | 200 |
| Nov 19, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.31% | - |
| Nov 18, 2025 | 46.74 | 46.81 | 46.67 | 46.67 | 46.67 | -1.54% | 54 |
| Nov 17, 2025 | 47.38 | 47.40 | 47.38 | 47.40 | 47.40 | 1.67% | 361 |
| Nov 14, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.81% | - |
| Nov 13, 2025 | 47.06 | 47.06 | 47.00 | 47.00 | 47.00 | 2.13% | 220 |
| Nov 12, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.25% | - |
| Nov 11, 2025 | 45.98 | 45.98 | 45.90 | 45.90 | 45.90 | 2.05% | 199 |
| Nov 10, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 3.26% | - |
| Nov 7, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.20% | - |
| Nov 6, 2025 | 43.54 | 43.54 | 43.48 | 43.48 | 43.48 | 0.83% | 100 |
| Nov 5, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -0.28% | - |
| Nov 4, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.65% | - |
| Nov 3, 2025 | 43.28 | 43.52 | 43.28 | 43.52 | 43.52 | -0.10% | 10 |
| Oct 31, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.79% | - |
| Oct 30, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.80% | - |
| Oct 29, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.90% | - |
| Oct 28, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.14% | - |
| Oct 27, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -1.37% | - |
| Oct 24, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.96% | - |
| Oct 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.18% | - |
| Oct 22, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.05% | - |
| Oct 21, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.58% | - |
| Oct 20, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.38% | - |
| Oct 17, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -1.04% | - |
| Oct 16, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.98% | - |
| Oct 15, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.65% | - |
| Oct 14, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.19% | - |
| Oct 13, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.20% | - |
| Oct 10, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -2.23% | - |
| Oct 9, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.96% | - |
| Oct 8, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.96% | - |
| Oct 7, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -1.12% | - |
| Oct 6, 2025 | 46.78 | 46.90 | 46.78 | 46.90 | 46.90 | 1.75% | 7 |
| Oct 3, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.89% | - |
| Oct 2, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.79% | - |
| Oct 1, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.61% | - |
| Sep 30, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.64% | - |
| Sep 29, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -1.57% | - |
| Sep 26, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.23 | 0.84% | - |
| Sep 25, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 44.85 | 0.90% | - |
| Sep 24, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.45 | 0.78% | - |
| Sep 23, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.11 | -0.68% | - |