TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.00	45.83	44.69	45.79	45.79	1.01%	1,511,243
Dec 19, 2024	45.41	45.71	45.12	45.33	45.33	0.51%	1,734,600
Dec 18, 2024	46.17	46.19	45.09	45.10	45.10	-2.11%	1,802,794
Dec 17, 2024	45.76	46.38	45.71	46.07	46.07	0.07%	1,762,315
Dec 16, 2024	46.30	46.43	45.80	46.04	46.04	-0.93%	3,824,448
Dec 13, 2024	46.55	46.71	46.03	46.47	46.47	-0.66%	5,936,300
Dec 12, 2024	47.19	47.38	46.60	46.78	46.78	-1.10%	4,051,850
Dec 11, 2024	47.22	47.43	47.09	47.30	47.30	0.28%	2,890,726
Dec 10, 2024	47.54	47.54	47.04	47.17	47.17	-0.42%	4,083,725
Dec 9, 2024	48.37	48.68	47.24	47.37	47.37	-1.82%	3,757,800
Dec 6, 2024	48.80	48.82	48.21	48.25	48.25	-1.43%	1,702,300
Dec 5, 2024	48.95	49.40	48.92	48.95	48.95	-0.14%	2,013,741
Dec 4, 2024	48.66	49.04	48.13	49.02	49.02	0.74%	2,862,918
Dec 3, 2024	48.70	49.15	48.46	48.66	48.66	0.16%	1,758,003
Dec 2, 2024	48.84	49.00	47.86	48.58	48.58	-0.72%	1,807,115
Nov 29, 2024	48.31	48.96	48.09	48.93	48.93	1.07%	1,473,800
Nov 27, 2024	48.63	48.95	48.40	48.41	48.41	-0.68%	2,809,500
Nov 26, 2024	48.75	48.91	48.26	48.74	48.74	-0.65%	1,578,023
Nov 25, 2024	49.85	50.00	48.77	49.06	49.06	-1.58%	2,361,120
Nov 22, 2024	50.31	50.37	49.79	49.85	49.85	-0.76%	1,919,400
Nov 21, 2024	49.35	50.30	49.06	50.23	50.23	2.07%	2,567,908
Nov 20, 2024	50.00	50.03	48.44	49.21	49.21	-1.24%	2,664,000
Nov 19, 2024	49.68	50.00	49.36	49.83	49.83	-0.14%	2,529,463
Nov 18, 2024	49.15	50.12	49.01	49.90	49.90	1.86%	1,737,822
Nov 15, 2024	48.63	49.02	48.40	48.99	48.99	0.29%	1,380,972
Nov 14, 2024	48.80	49.21	48.45	48.85	48.85	0.85%	2,212,242
Nov 13, 2024	48.50	48.70	48.16	48.44	48.44	0.19%	1,205,001
Nov 12, 2024	49.56	49.64	48.15	48.35	48.35	-2.50%	1,871,014
Nov 11, 2024	48.96	49.67	48.69	49.59	49.59	1.70%	1,249,843
Nov 8, 2024	49.50	49.50	48.48	48.76	48.76	-1.85%	2,259,810
Nov 7, 2024	48.61	50.22	48.42	49.68	49.68	2.79%	2,567,365
Nov 6, 2024	47.70	48.35	47.27	48.33	48.33	1.88%	2,706,916
Nov 5, 2024	46.90	47.54	46.83	47.44	47.44	1.11%	940,713
Nov 4, 2024	46.32	46.96	46.32	46.92	46.92	1.34%	1,602,353
Nov 1, 2024	46.76	47.04	46.09	46.30	46.30	-0.45%	1,213,526
Oct 31, 2024	46.12	46.83	46.01	46.51	46.51	0.09%	1,512,103
Oct 30, 2024	46.30	46.54	46.06	46.47	46.47	0.39%	1,853,500
Oct 29, 2024	46.66	46.79	45.94	46.29	46.29	-1.07%	1,338,550
Oct 28, 2024	46.98	47.17	46.66	46.79	46.79	-0.99%	1,280,400
Oct 25, 2024	47.40	47.69	46.94	47.26	47.26	0.57%	1,364,800
Oct 24, 2024	47.03	47.42	46.66	46.99	46.99	0.06%	1,468,574
Oct 23, 2024	47.34	47.37	46.60	46.96	46.96	-0.93%	1,069,200
Oct 22, 2024	47.24	47.62	46.84	47.40	47.40	0.08%	1,178,400
Oct 21, 2024	48.04	48.25	47.20	47.36	47.36	-1.54%	1,361,000
Oct 18, 2024	47.44	48.20	47.28	48.10	48.10	1.20%	1,441,433
Oct 17, 2024	47.33	48.02	47.31	47.53	47.53	0.40%	1,539,324
Oct 16, 2024	47.17	47.69	46.85	47.34	47.34	1.15%	1,989,002
Oct 15, 2024	46.48	46.89	46.10	46.80	46.80	0.04%	5,831,400
Oct 14, 2024	45.90	46.94	45.83	46.78	46.78	2.43%	3,965,717
Oct 11, 2024	45.11	45.93	45.06	45.67	45.67	1.35%	5,290,600
Oct 10, 2024	45.31	45.31	44.91	45.06	45.06	-0.31%	1,053,672
Oct 9, 2024	44.35	45.29	44.14	45.20	45.20	1.14%	3,076,200
Oct 8, 2024	44.86	44.90	44.35	44.69	44.69	-0.38%	2,497,823
Oct 7, 2024	45.05	45.37	44.59	44.86	44.86	-0.55%	5,324,542
Oct 4, 2024	44.26	45.19	44.10	45.11	45.11	1.71%	4,299,128
Oct 3, 2024	44.02	44.47	43.39	44.35	44.35	0.73%	2,081,148
Oct 2, 2024	44.46	44.73	43.43	44.03	44.03	-0.07%	3,695,580
Oct 1, 2024	43.38	44.11	43.24	44.06	44.06	1.73%	2,524,680
Sep 30, 2024	42.78	43.45	42.69	43.31	43.31	1.69%	2,877,539
Sep 27, 2024	43.09	43.13	42.18	42.59	42.59	-2.38%	1,827,653
Sep 26, 2024	43.34	43.85	43.19	43.63	42.99	0.09%	3,409,184
Sep 25, 2024	42.89	43.60	42.88	43.59	42.94	1.77%	7,424,954
Sep 24, 2024	43.09	43.19	42.57	42.83	42.20	-0.19%	1,918,479
Sep 23, 2024	42.26	42.93	42.22	42.91	42.28	2.00%	2,439,708
Sep 20, 2024	41.00	42.10	40.76	42.07	41.44	2.66%	7,899,692
Sep 19, 2024	42.18	42.33	40.86	40.98	40.37	-2.22%	4,526,958
Sep 18, 2024	42.34	42.37	41.82	41.91	41.29	-0.80%	2,695,394
Sep 17, 2024	42.63	42.81	42.20	42.25	41.62	-0.78%	1,722,661
Sep 16, 2024	42.67	42.70	42.21	42.58	41.94	0.42%	3,006,157
Sep 13, 2024	42.23	42.45	42.02	42.40	41.77	1.00%	2,980,179
Sep 12, 2024	41.85	42.08	41.34	41.98	41.36	0.45%	4,651,779
Sep 11, 2024	41.71	41.86	41.19	41.79	41.17	0.19%	4,980,036
Sep 10, 2024	42.81	42.88	41.31	41.71	41.09	-2.73%	3,478,412
Sep 9, 2024	42.62	43.16	42.62	42.88	42.24	0.82%	4,984,435
Sep 6, 2024	42.65	43.03	42.20	42.53	41.90	-0.19%	2,773,186
Sep 5, 2024	42.59	42.99	42.48	42.61	41.98	-8.46%	3,435,903
Sep 4, 2024	46.12	46.69	46.12	46.55	45.86	0.67%	2,740,500
Sep 3, 2024	45.88	46.35	45.64	46.24	45.55	-0.22%	1,570,000
Aug 30, 2024	45.47	46.40	45.47	46.34	45.65	1.29%	2,154,600
Aug 29, 2024	45.51	45.83	45.32	45.75	45.07	0.66%	1,360,550
Aug 28, 2024	45.54	45.73	45.24	45.45	44.77	-0.50%	1,019,600
Aug 27, 2024	45.32	45.70	45.32	45.68	45.00	0.53%	1,135,400
Aug 26, 2024	45.46	45.68	45.38	45.44	44.76	0.82%	1,185,112
Aug 23, 2024	44.87	45.18	44.76	45.07	44.40	1.37%	1,734,800
Aug 22, 2024	44.06	44.54	44.06	44.46	43.80	0.70%	1,827,100
Aug 21, 2024	44.55	44.76	43.92	44.15	43.49	-0.76%	2,392,500
Aug 20, 2024	44.82	45.01	44.45	44.49	43.83	-0.89%	1,778,343
Aug 19, 2024	44.49	44.96	44.44	44.89	44.22	1.10%	2,084,700
Aug 16, 2024	43.83	44.48	43.69	44.40	43.74	1.35%	2,281,818
Aug 15, 2024	43.68	43.86	43.62	43.81	43.16	0.32%	2,999,465
Aug 14, 2024	43.93	44.00	43.59	43.67	43.02	-0.50%	1,865,525
Aug 13, 2024	43.59	43.90	43.49	43.89	43.24	0.92%	3,077,300
Aug 12, 2024	43.39	43.86	43.39	43.49	42.84	0.44%	1,335,000
Aug 9, 2024	43.57	43.64	43.11	43.30	42.66	-0.44%	1,897,900
Aug 8, 2024	43.13	43.69	43.07	43.49	42.84	0.95%	2,623,226
Aug 7, 2024	43.26	43.71	42.95	43.08	42.44	0.23%	3,237,000
Aug 6, 2024	42.15	43.30	42.09	42.98	42.34	1.80%	2,682,100
Aug 5, 2024	41.15	42.56	41.08	42.22	41.59	-1.29%	2,557,200
Aug 2, 2024	42.96	43.08	42.27	42.77	42.13	-0.65%	2,895,519
Aug 1, 2024	42.41	43.41	42.34	43.05	42.41	1.51%	2,997,109