TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	20.64	20.64	20.55	20.55	20.55	-0.53%	6,100
Jul 23, 2025	20.66	20.70	20.60	20.66	20.66	0.54%	36,200
Jul 22, 2025	20.54	20.59	20.46	20.55	20.55	0.15%	6,882
Jul 21, 2025	20.71	20.71	20.45	20.52	20.52	-0.05%	7,095
Jul 18, 2025	20.41	20.82	20.41	20.53	20.53	0.98%	166,056
Jul 17, 2025	20.05	20.33	20.05	20.33	20.33	0.89%	62,943
Jul 16, 2025	19.94	20.17	19.92	20.15	20.15	1.36%	47,333
Jul 15, 2025	19.99	20.12	19.77	19.88	19.88	-1.14%	7,802
Jul 14, 2025	19.96	20.12	19.96	20.11	20.11	1.00%	9,156
Jul 11, 2025	19.86	19.91	19.70	19.91	19.91	0.50%	8,473
Jul 10, 2025	19.57	19.87	19.57	19.81	19.81	1.38%	10,246
Jul 9, 2025	19.60	19.60	19.54	19.54	19.54	-0.05%	10,600
Jul 8, 2025	19.60	19.88	19.52	19.55	19.55	-0.86%	20,909
Jul 7, 2025	19.55	19.72	19.55	19.72	19.72	1.13%	3,702
Jul 4, 2025	19.49	19.57	19.40	19.50	19.50	-0.36%	12,316
Jul 3, 2025	19.65	19.65	19.57	19.57	19.57	-0.76%	2,700
Jul 2, 2025	19.62	19.75	19.46	19.72	19.72	1.23%	6,274
Jun 30, 2025	19.34	19.48	19.33	19.48	19.48	1.19%	7,920
Jun 27, 2025	19.15	19.30	19.15	19.25	19.25	0.52%	10,186
Jun 26, 2025	19.44	19.44	19.10	19.15	19.15	0.79%	3,450
Jun 25, 2025	19.07	19.13	19.00	19.00	19.00	-	4,409
Jun 24, 2025	18.80	19.02	18.79	19.00	19.00	0.96%	11,935
Jun 23, 2025	18.80	18.82	18.75	18.82	18.82	0.05%	5,100
Jun 20, 2025	18.85	18.85	18.80	18.81	18.81	0.05%	29,300
Jun 19, 2025	18.72	18.80	18.72	18.80	18.80	-0.48%	500
Jun 18, 2025	18.80	18.90	18.69	18.89	18.89	0.53%	4,100
Jun 17, 2025	18.73	18.79	18.73	18.79	18.79	0.27%	1,511
Jun 16, 2025	18.57	18.75	18.57	18.74	18.74	0.59%	7,050
Jun 13, 2025	18.69	18.71	18.60	18.63	18.63	0.27%	1,300
Jun 12, 2025	18.57	18.61	18.57	18.58	18.58	0.11%	1,209
Jun 11, 2025	18.70	18.70	18.56	18.56	18.56	-1.17%	10,533
Jun 10, 2025	18.70	18.78	18.68	18.78	18.78	-0.05%	1,800
Jun 9, 2025	18.69	18.79	18.60	18.79	18.79	0.21%	29,942
Jun 6, 2025	18.80	18.80	18.68	18.75	18.75	-0.37%	3,600
Jun 5, 2025	18.88	18.88	18.76	18.82	18.82	-0.37%	2,570
Jun 4, 2025	18.78	18.89	18.71	18.89	18.89	1.23%	55,680
Jun 3, 2025	18.59	18.72	18.59	18.66	18.66	0.76%	12,600
Jun 2, 2025	18.58	18.60	18.47	18.52	18.52	-1.54%	7,252
May 30, 2025	18.74	18.82	18.74	18.81	18.50	0.32%	4,750
May 29, 2025	18.76	18.80	18.72	18.75	18.44	-0.27%	5,501
May 28, 2025	19.05	19.05	18.75	18.80	18.49	-1.16%	82,481
May 27, 2025	18.65	19.02	18.65	19.02	18.71	1.66%	28,200
May 26, 2025	18.58	18.71	18.47	18.71	18.40	0.86%	4,200
May 23, 2025	18.38	18.62	18.36	18.55	18.25	1.03%	7,700
May 22, 2025	18.43	18.48	18.36	18.36	18.06	-0.16%	1,954
May 21, 2025	18.51	18.52	18.39	18.39	18.09	-0.81%	10,369
May 20, 2025	18.45	18.55	18.44	18.54	18.24	1.31%	12,482
May 16, 2025	18.13	18.30	18.13	18.30	18.00	0.99%	4,823
May 15, 2025	18.11	18.13	18.09	18.12	17.82	0.06%	4,065
May 14, 2025	18.11	18.13	18.07	18.11	17.81	-0.06%	3,700