TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	48.15	48.90	48.03	48.58	48.58	1.17%	1,505,318
Apr 14, 2025	47.86	48.24	47.23	48.02	48.02	1.16%	2,760,114
Apr 11, 2025	45.66	47.99	45.66	47.47	47.47	4.54%	2,834,721
Apr 10, 2025	45.94	46.20	44.61	45.41	45.41	-1.45%	3,807,231
Apr 9, 2025	44.11	46.86	43.93	46.08	46.08	3.60%	4,968,915
Apr 8, 2025	47.01	47.01	44.02	44.48	44.48	-2.67%	4,725,234
Apr 7, 2025	44.38	46.14	43.59	45.70	45.70	-0.52%	7,017,458
Apr 4, 2025	47.79	47.79	45.26	45.94	45.94	-5.71%	6,089,410
Apr 3, 2025	48.25	50.06	48.25	48.72	48.72	-	4,826,204
Apr 2, 2025	47.77	48.82	47.53	48.72	48.72	1.92%	1,672,452
Apr 1, 2025	47.04	47.84	46.31	47.80	47.80	1.25%	1,681,129
Mar 31, 2025	47.27	48.17	46.80	47.21	47.21	-1.75%	3,660,477
Mar 28, 2025	48.28	48.45	47.77	48.05	47.45	-0.46%	1,683,521
Mar 27, 2025	48.45	48.79	48.15	48.27	47.67	-0.37%	1,122,187
Mar 26, 2025	48.95	49.21	48.38	48.45	47.85	-0.84%	1,623,546
Mar 25, 2025	49.52	49.70	48.57	48.86	48.25	-0.83%	1,401,239
Mar 24, 2025	48.60	49.60	48.53	49.27	48.66	1.73%	1,929,395
Mar 21, 2025	49.03	49.13	48.38	48.43	47.83	-1.48%	1,451,732
Mar 20, 2025	48.09	49.33	48.02	49.16	48.55	1.74%	1,422,909
Mar 19, 2025	47.79	48.45	47.71	48.32	47.72	1.28%	2,139,046
Mar 18, 2025	47.95	48.11	47.00	47.71	47.12	-0.08%	2,504,170
Mar 17, 2025	47.05	47.88	47.05	47.75	47.16	1.34%	2,332,873
Mar 14, 2025	46.92	47.38	46.52	47.12	46.54	1.12%	1,473,972
Mar 13, 2025	46.71	46.90	46.19	46.60	46.02	0.02%	2,248,318
Mar 12, 2025	46.38	46.87	46.05	46.59	46.01	0.65%	2,682,035
Mar 11, 2025	46.19	46.62	45.73	46.29	45.72	0.13%	3,574,987
Mar 10, 2025	45.48	46.24	45.26	46.23	45.66	0.76%	1,734,197
Mar 7, 2025	45.35	46.17	45.16	45.88	45.31	0.86%	1,374,611
Mar 6, 2025	46.04	46.08	44.99	45.49	44.93	-1.83%	3,321,216
Mar 5, 2025	45.37	46.51	45.37	46.34	45.77	2.98%	4,859,134
Mar 4, 2025	44.54	45.33	44.40	45.00	44.44	0.38%	3,575,488
Mar 3, 2025	45.02	45.58	44.42	44.83	44.27	0.20%	1,766,264
Feb 28, 2025	44.24	44.76	44.18	44.74	44.18	0.90%	2,216,768
Feb 27, 2025	44.18	44.68	43.90	44.34	43.79	-0.20%	1,242,800
Feb 26, 2025	44.30	44.91	44.05	44.43	43.88	0.32%	1,440,811
Feb 25, 2025	44.48	44.73	43.78	44.29	43.74	-0.05%	2,485,303
Feb 24, 2025	45.04	45.37	44.26	44.31	43.76	-1.51%	1,722,828
Feb 21, 2025	45.59	45.61	44.64	44.99	44.43	-1.21%	2,068,059
Feb 20, 2025	45.84	45.90	45.29	45.54	44.98	-0.78%	1,693,516
Feb 19, 2025	46.15	46.54	45.69	45.90	45.33	-1.03%	1,677,430
Feb 18, 2025	46.09	46.73	45.43	46.38	45.80	1.00%	2,071,482
Feb 14, 2025	46.93	47.17	45.51	45.92	45.35	-3.12%	3,449,644
Feb 13, 2025	46.94	47.51	46.79	47.40	46.81	1.20%	2,181,525
Feb 12, 2025	46.95	47.08	46.41	46.84	46.26	-0.91%	1,680,402
Feb 11, 2025	47.08	47.37	46.64	47.27	46.68	0.15%	1,042,010
Feb 10, 2025	47.00	47.47	46.70	47.20	46.61	0.60%	2,226,267
Feb 7, 2025	47.03	47.08	46.34	46.92	46.34	-0.09%	2,738,965
Feb 6, 2025	47.15	47.20	46.62	46.96	46.38	-0.34%	1,600,193
Feb 5, 2025	46.84	47.23	46.68	47.12	46.54	0.96%	1,546,466
Feb 4, 2025	45.86	46.83	45.81	46.67	46.09	3.07%	1,595,140