TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	46.19	46.62	45.73	46.29	46.29	0.13%	3,327,500
Mar 10, 2025	45.48	46.24	45.26	46.23	46.23	0.76%	1,734,197
Mar 7, 2025	45.35	46.17	45.16	45.88	45.88	0.86%	1,374,611
Mar 6, 2025	46.04	46.08	44.99	45.49	45.49	-1.83%	3,321,216
Mar 5, 2025	45.37	46.51	45.37	46.34	46.34	2.98%	4,859,134
Mar 4, 2025	44.54	45.33	44.40	45.00	45.00	0.38%	3,575,488
Mar 3, 2025	45.02	45.58	44.42	44.83	44.83	0.20%	1,766,264
Feb 28, 2025	44.24	44.76	44.18	44.74	44.74	0.90%	2,216,768
Feb 27, 2025	44.18	44.68	43.90	44.34	44.34	-0.20%	1,242,800
Feb 26, 2025	44.30	44.91	44.05	44.43	44.43	0.32%	1,440,811
Feb 25, 2025	44.48	44.73	43.78	44.29	44.29	-0.05%	2,485,303
Feb 24, 2025	45.04	45.37	44.26	44.31	44.31	-1.51%	1,722,828
Feb 21, 2025	45.59	45.61	44.64	44.99	44.99	-1.21%	2,068,059
Feb 20, 2025	45.84	45.90	45.29	45.54	45.54	-0.78%	1,693,516
Feb 19, 2025	46.15	46.54	45.69	45.90	45.90	-1.03%	1,677,430
Feb 18, 2025	46.09	46.73	45.43	46.38	46.38	1.00%	2,071,482
Feb 14, 2025	46.93	47.17	45.51	45.92	45.92	-3.12%	3,449,644
Feb 13, 2025	46.94	47.51	46.79	47.40	47.40	1.20%	2,181,525
Feb 12, 2025	46.95	47.08	46.41	46.84	46.84	-0.91%	1,680,402
Feb 11, 2025	47.08	47.37	46.64	47.27	47.27	0.15%	1,042,010
Feb 10, 2025	47.00	47.47	46.70	47.20	47.20	0.60%	2,226,267
Feb 7, 2025	47.03	47.08	46.34	46.92	46.92	-0.09%	2,738,965
Feb 6, 2025	47.15	47.20	46.62	46.96	46.96	-0.34%	1,600,193
Feb 5, 2025	46.84	47.23	46.68	47.12	47.12	0.96%	1,546,466
Feb 4, 2025	45.86	46.83	45.81	46.67	46.67	3.07%	1,595,140
Feb 3, 2025	44.00	45.44	43.51	45.28	45.28	0.51%	1,982,737
Jan 31, 2025	45.23	45.99	44.86	45.05	45.05	-0.46%	2,645,431
Jan 30, 2025	45.89	45.89	45.07	45.26	45.26	-0.24%	2,230,586
Jan 29, 2025	45.28	45.65	45.08	45.37	45.37	0.07%	1,760,180
Jan 28, 2025	45.62	45.94	44.90	45.34	45.34	-0.74%	2,028,430
Jan 27, 2025	47.33	47.33	45.58	45.68	45.68	-3.93%	2,916,420
Jan 24, 2025	46.99	47.77	46.93	47.55	47.55	0.96%	1,256,522
Jan 23, 2025	47.66	47.66	47.00	47.10	47.10	-0.13%	1,057,971
Jan 22, 2025	47.40	47.61	46.93	47.16	47.16	-0.61%	1,686,291
Jan 21, 2025	47.63	48.64	47.40	47.45	47.45	0.11%	2,973,522
Jan 17, 2025	45.99	47.45	45.95	47.40	47.40	2.66%	3,422,644
Jan 16, 2025	46.56	46.76	45.97	46.17	46.17	-1.54%	2,570,511
Jan 15, 2025	47.18	47.39	46.73	46.89	46.89	1.12%	3,504,134
Jan 14, 2025	46.00	46.64	45.73	46.37	46.37	0.89%	2,849,503
Jan 13, 2025	46.74	46.74	45.72	45.96	45.96	-1.58%	3,563,162
Jan 10, 2025	47.85	47.85	46.26	46.70	46.70	-2.28%	2,534,316
Jan 8, 2025	47.66	48.08	47.35	47.79	47.79	0.04%	1,260,054
Jan 7, 2025	47.50	48.02	47.50	47.77	47.77	0.93%	1,344,065
Jan 6, 2025	48.19	48.21	47.07	47.33	47.33	-0.34%	1,817,938
Jan 3, 2025	47.73	47.95	47.31	47.49	47.49	0.25%	1,155,529
Jan 2, 2025	46.75	47.52	46.68	47.37	47.37	1.81%	1,505,584
Dec 31, 2024	46.14	46.61	46.11	46.53	46.53	-0.39%	1,280,128
Dec 30, 2024	46.07	47.00	45.82	46.71	45.90	0.97%	1,544,110
Dec 27, 2024	46.00	46.41	45.83	46.26	45.46	0.37%	910,621
Dec 26, 2024	46.22	46.34	45.92	46.09	45.29	-0.43%	736,094