TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	92.88	93.40	91.33	91.86	91.86	-1.43%	5,157,734
May 28, 2026	94.72	94.95	92.87	93.19	93.19	-1.17%	2,237,780
May 27, 2026	95.26	95.50	93.94	94.29	94.29	-1.86%	2,473,682
May 26, 2026	97.38	97.62	95.46	96.08	96.08	-1.02%	1,857,402
May 25, 2026	97.78	98.13	96.96	97.07	97.07	-0.85%	533,229
May 22, 2026	97.66	98.62	97.16	97.90	97.90	0.65%	2,032,364
May 21, 2026	96.63	98.45	95.88	97.27	97.27	0.93%	4,703,234
May 20, 2026	95.55	96.94	95.02	96.37	96.37	0.96%	3,105,374
May 19, 2026	95.62	95.90	94.63	95.45	95.45	1.54%	1,964,815
May 15, 2026	93.20	94.00	92.74	94.00	94.00	0.44%	2,021,490
May 14, 2026	92.15	93.74	92.14	93.59	93.59	1.75%	2,044,111
May 13, 2026	90.80	92.28	90.74	91.98	91.98	1.24%	1,752,799
May 12, 2026	89.84	90.87	89.79	90.85	90.85	1.29%	2,571,535
May 11, 2026	88.85	90.18	88.85	89.69	89.69	1.22%	3,333,376
May 8, 2026	88.96	89.93	88.29	88.61	88.61	-0.18%	4,759,558
May 7, 2026	88.85	89.24	87.88	88.77	88.77	-0.75%	7,362,573
May 6, 2026	89.21	90.26	89.15	89.44	89.44	-0.99%	3,652,746
May 5, 2026	90.41	90.87	89.23	90.33	90.33	0.43%	1,975,563
May 4, 2026	90.25	90.40	88.80	89.94	89.94	-0.76%	3,658,056
May 1, 2026	91.00	91.16	89.16	90.63	90.63	-0.49%	4,984,951
Apr 30, 2026	87.20	91.50	86.95	91.08	91.08	4.02%	9,323,140
Apr 29, 2026	86.42	87.66	86.27	87.56	87.56	1.59%	7,055,544
Apr 28, 2026	84.59	86.47	84.59	86.19	86.19	2.02%	6,893,321
Apr 27, 2026	84.67	85.31	84.33	84.48	84.48	-0.37%	8,382,064
Apr 24, 2026	83.43	84.98	83.09	84.79	84.79	1.63%	10,451,515
Apr 23, 2026	82.61	83.64	82.60	83.43	83.43	1.60%	8,252,089
Apr 22, 2026	82.66	83.00	81.51	82.12	82.12	-0.11%	2,783,113
Apr 21, 2026	83.07	83.65	81.72	82.21	82.21	-0.99%	6,485,954
Apr 20, 2026	83.35	84.51	82.90	83.03	83.03	0.13%	6,413,333
Apr 17, 2026	81.60	83.15	81.00	82.92	82.92	0.18%	7,750,264
Apr 16, 2026	83.45	84.09	82.38	82.77	82.77	-1.09%	3,575,375
Apr 15, 2026	84.55	85.00	83.61	83.68	83.68	-1.19%	4,041,750
Apr 14, 2026	86.04	86.10	84.38	84.69	84.69	-1.65%	2,557,511
Apr 13, 2026	88.52	88.77	86.05	86.11	86.11	-2.58%	6,486,211
Apr 10, 2026	88.30	89.38	88.30	88.39	88.39	-0.28%	5,363,415
Apr 9, 2026	88.61	90.27	88.40	88.64	88.64	0.10%	6,648,222
Apr 8, 2026	87.41	88.72	85.87	88.55	88.55	0.45%	7,900,709
Apr 7, 2026	87.68	88.66	87.20	88.15	88.15	1.12%	10,500,277
Apr 6, 2026	87.99	88.25	87.07	87.17	87.17	-1.12%	5,792,005
Apr 2, 2026	86.87	88.19	86.62	88.16	88.16	2.00%	6,959,984
Apr 1, 2026	86.95	87.43	85.56	86.43	86.43	-0.78%	6,966,849
Mar 31, 2026	86.96	87.67	85.94	87.11	87.11	0.26%	19,377,130
Mar 30, 2026	88.38	89.56	87.31	87.76	86.88	-0.44%	11,213,220
Mar 27, 2026	88.00	89.14	87.75	88.15	87.27	-0.09%	8,603,705
Mar 26, 2026	88.55	88.98	87.61	88.23	87.35	-0.60%	16,194,226
Mar 25, 2026	88.84	88.96	88.02	88.76	87.87	0.59%	10,838,040
Mar 24, 2026	87.61	89.30	87.17	88.24	87.36	0.72%	15,458,655
Mar 23, 2026	86.67	87.90	85.62	87.61	86.73	0.82%	9,672,449
Mar 20, 2026	87.50	88.77	86.89	86.90	86.03	-1.45%	10,271,810
Mar 19, 2026	87.82	88.91	87.45	88.18	87.30	0.66%	3,056,553