TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	66.43	67.12	66.04	67.03	67.03	0.43%	7,737,350
Dec 27, 2024	66.16	66.86	66.14	66.74	66.74	0.30%	11,692,500
Dec 24, 2024	66.42	66.66	66.14	66.54	66.54	0.26%	4,489,884
Dec 23, 2024	65.88	66.39	65.32	66.37	66.37	0.88%	12,142,400
Dec 20, 2024	64.03	65.82	64.03	65.79	65.79	0.87%	17,855,733
Dec 19, 2024	65.15	65.61	64.85	65.22	65.22	0.15%	3,578,048
Dec 18, 2024	65.78	66.21	65.10	65.12	65.12	-1.18%	4,971,200
Dec 17, 2024	65.49	66.40	65.31	65.90	65.90	0.41%	6,185,526
Dec 16, 2024	66.06	66.11	65.31	65.63	65.63	-0.73%	12,983,628
Dec 13, 2024	66.43	66.45	65.52	66.11	66.11	-0.63%	5,226,429
Dec 12, 2024	66.85	67.13	66.21	66.53	66.53	-0.67%	4,296,005
Dec 11, 2024	67.14	67.25	66.56	66.98	66.98	0.16%	4,038,835
Dec 10, 2024	67.15	67.33	66.64	66.87	66.87	-0.34%	8,338,200
Dec 9, 2024	68.43	68.70	66.96	67.10	67.10	-1.74%	6,940,800
Dec 6, 2024	68.75	68.78	68.19	68.29	68.29	-0.58%	2,096,325
Dec 5, 2024	68.74	69.24	68.64	68.69	68.69	-0.32%	4,613,700
Dec 4, 2024	68.50	68.94	67.70	68.91	68.91	0.63%	6,815,805
Dec 3, 2024	68.29	68.96	68.17	68.48	68.48	0.35%	4,900,900
Dec 2, 2024	68.39	68.81	67.41	68.24	68.24	-0.03%	6,282,708
Nov 29, 2024	67.55	68.58	67.48	68.26	68.26	0.52%	1,818,232
Nov 28, 2024	67.98	68.50	67.74	67.91	67.91	-0.03%	482,733
Nov 27, 2024	68.33	68.73	67.91	67.93	67.93	-0.89%	2,742,320
Nov 26, 2024	68.58	68.85	67.91	68.54	68.54	-0.09%	2,347,629
Nov 25, 2024	69.50	69.81	68.28	68.60	68.60	-1.51%	4,015,200
Nov 22, 2024	70.08	70.32	69.60	69.65	69.65	-0.70%	1,538,100
Nov 21, 2024	68.90	70.22	68.50	70.14	70.14	1.96%	3,234,500
Nov 20, 2024	70.00	70.05	67.75	68.79	68.79	-1.16%	3,109,000
Nov 19, 2024	69.57	69.72	68.94	69.60	69.60	-0.47%	2,233,523
Nov 18, 2024	69.00	70.24	68.99	69.93	69.93	1.27%	2,573,500
Nov 15, 2024	68.43	69.07	68.15	69.05	69.05	0.58%	2,290,435
Nov 14, 2024	68.30	69.07	67.93	68.65	68.65	1.21%	2,369,249
Nov 13, 2024	67.70	68.14	67.38	67.83	67.83	0.61%	3,552,627
Nov 12, 2024	69.21	69.24	67.16	67.42	67.42	-2.43%	2,981,700
Nov 11, 2024	67.89	69.18	67.86	69.10	69.10	1.89%	3,170,033
Nov 8, 2024	68.72	68.84	67.42	67.82	67.82	-1.47%	3,536,000
Nov 7, 2024	67.47	69.61	67.37	68.83	68.83	2.18%	3,608,000
Nov 6, 2024	66.43	67.39	65.97	67.36	67.36	2.60%	4,541,935
Nov 5, 2024	65.06	65.83	64.92	65.65	65.65	0.67%	965,600
Nov 4, 2024	64.51	65.26	64.50	65.21	65.21	0.93%	2,264,300
Nov 1, 2024	64.89	65.43	64.27	64.61	64.61	-0.23%	1,925,300
Oct 31, 2024	64.12	65.13	63.90	64.76	64.76	0.26%	2,721,626
Oct 30, 2024	64.42	64.72	64.12	64.59	64.59	0.17%	2,046,533
Oct 29, 2024	64.92	65.07	63.89	64.48	64.48	-0.82%	1,894,807
Oct 28, 2024	65.42	65.55	64.83	65.01	65.01	-1.02%	4,587,400
Oct 25, 2024	65.62	66.04	65.11	65.68	65.68	0.92%	2,599,400
Oct 24, 2024	64.82	65.55	64.65	65.08	65.08	0.20%	4,725,500
Oct 23, 2024	65.74	65.74	64.52	64.95	64.95	-0.87%	5,576,227
Oct 22, 2024	65.23	65.81	64.78	65.52	65.52	-0.02%	2,977,810
Oct 21, 2024	66.42	66.70	65.35	65.53	65.53	-1.34%	8,275,012
Oct 18, 2024	65.43	66.55	65.21	66.42	66.42	1.25%	4,965,506
Oct 17, 2024	65.12	66.17	65.12	65.60	65.60	0.78%	7,340,705
Oct 16, 2024	64.80	65.63	64.54	65.09	65.09	0.85%	7,322,400
Oct 15, 2024	64.04	64.69	63.68	64.54	64.54	2.75%	5,959,606
Oct 11, 2024	61.96	63.19	61.96	62.81	62.81	1.42%	3,705,805
Oct 10, 2024	62.24	62.25	61.80	61.93	61.93	-0.10%	7,364,500
Oct 9, 2024	60.75	62.13	60.43	61.99	61.99	1.71%	3,342,400
Oct 8, 2024	61.01	61.31	60.58	60.95	60.95	-0.29%	5,341,012
Oct 7, 2024	61.33	61.69	60.80	61.13	61.13	-0.15%	8,141,500
Oct 4, 2024	60.15	61.31	59.91	61.22	61.22	1.83%	7,408,900
Oct 3, 2024	59.30	60.25	58.78	60.12	60.12	1.21%	5,850,400
Oct 2, 2024	60.39	60.39	58.61	59.40	59.40	-8.98%	5,052,104
Oct 1, 2024	64.39	65.40	64.12	65.26	65.26	1.51%	9,274,038
Sep 30, 2024	63.30	64.51	63.30	64.29	64.29	1.76%	16,222,875
Sep 27, 2024	63.45	63.78	62.59	63.18	63.18	-2.12%	62,777,251
Sep 26, 2024	64.39	64.83	63.92	64.55	63.59	0.14%	4,736,188
Sep 25, 2024	63.22	64.54	63.20	64.46	63.50	2.01%	6,141,664
Sep 24, 2024	63.91	63.93	62.86	63.19	62.25	-0.68%	16,109,555
Sep 23, 2024	62.92	63.65	62.70	63.62	62.67	1.55%	15,107,994
Sep 20, 2024	61.03	62.70	60.72	62.65	61.72	2.65%	31,392,191
Sep 19, 2024	62.90	63.08	60.82	61.03	60.12	-2.65%	8,411,906
Sep 18, 2024	63.02	63.17	62.32	62.69	61.76	-0.60%	5,962,963
Sep 17, 2024	63.66	63.88	63.01	63.07	62.13	-0.76%	5,875,642
Sep 16, 2024	63.34	63.64	63.04	63.55	62.60	0.44%	5,089,532
Sep 13, 2024	62.83	63.35	62.67	63.27	62.33	1.12%	4,556,938
Sep 12, 2024	62.27	62.71	61.75	62.57	61.64	0.51%	5,002,539
Sep 11, 2024	62.22	62.39	61.57	62.25	61.32	-0.06%	5,448,141
Sep 10, 2024	63.81	63.90	61.73	62.29	61.36	-2.47%	6,877,422
Sep 9, 2024	63.45	64.28	63.45	63.87	62.92	0.84%	5,893,523
Sep 6, 2024	63.26	63.84	62.91	63.34	62.40	0.17%	4,923,885
Sep 5, 2024	63.20	63.74	63.02	63.23	62.29	0.52%	5,374,532
Sep 4, 2024	62.59	63.10	62.57	62.90	61.96	0.40%	5,018,556
Sep 3, 2024	62.16	62.79	61.88	62.65	61.72	0.37%	11,472,207
Aug 30, 2024	61.64	62.54	61.44	62.42	61.49	1.22%	4,249,559
Aug 29, 2024	61.27	61.75	61.10	61.67	60.75	0.69%	6,935,892
Aug 28, 2024	61.40	61.58	60.95	61.25	60.34	-0.26%	3,324,239
Aug 27, 2024	61.30	61.45	61.06	61.41	60.50	0.20%	2,910,890
Aug 26, 2024	61.25	61.60	61.19	61.29	60.38	0.66%	1,505,084
Aug 23, 2024	60.69	61.10	60.69	60.89	59.98	0.63%	4,838,099
Aug 22, 2024	59.95	60.59	59.94	60.51	59.61	0.83%	4,566,811
Aug 21, 2024	60.56	60.86	59.70	60.01	59.12	-1.01%	2,763,014
Aug 20, 2024	61.15	61.35	60.56	60.62	59.72	-0.93%	1,624,547
Aug 19, 2024	60.76	61.33	60.75	61.19	60.28	0.71%	2,732,737
Aug 16, 2024	60.19	60.88	59.92	60.76	59.86	0.95%	3,463,339
Aug 15, 2024	59.99	60.23	59.85	60.19	59.29	0.52%	2,098,561
Aug 14, 2024	60.20	60.25	59.80	59.88	58.99	-0.52%	2,224,058
Aug 13, 2024	60.03	60.19	59.73	60.19	59.29	0.65%	2,337,378
Aug 12, 2024	59.58	60.23	59.58	59.80	58.91	0.57%	3,183,823
Aug 9, 2024	59.91	59.91	59.19	59.46	58.58	-0.42%	2,201,131
Aug 8, 2024	59.26	60.00	59.25	59.71	58.82	0.79%	2,810,075
Aug 7, 2024	59.34	60.02	59.02	59.24	58.36	0.05%	2,923,395