TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	54.19	55.34	54.01	55.11	55.11	1.53%	1,209,480
Oct 2, 2025	53.90	54.53	53.90	54.28	54.28	0.72%	1,720,843
Oct 1, 2025	54.30	54.90	53.79	53.89	53.89	-0.96%	2,244,746
Sep 30, 2025	53.22	54.41	53.22	54.41	54.41	1.78%	1,731,149
Sep 29, 2025	52.84	53.49	52.66	53.46	53.46	0.02%	2,244,661
Sep 26, 2025	53.76	54.18	53.27	53.45	52.85	-0.45%	5,753,250
Sep 25, 2025	53.58	54.03	53.36	53.69	53.08	0.26%	1,757,912
Sep 24, 2025	53.14	53.81	53.11	53.55	52.95	0.45%	1,665,866
Sep 23, 2025	53.02	53.49	52.57	53.31	52.71	0.81%	1,874,799
Sep 22, 2025	52.77	53.34	52.32	52.88	52.28	0.65%	1,825,668
Sep 19, 2025	53.02	53.08	52.36	52.54	51.95	-0.23%	1,243,485
Sep 18, 2025	52.29	52.76	52.15	52.66	52.07	0.50%	1,021,164
Sep 17, 2025	52.09	52.57	52.09	52.40	51.81	0.58%	3,193,137
Sep 16, 2025	52.35	52.35	52.00	52.10	51.51	-0.34%	2,063,344
Sep 15, 2025	52.33	52.43	51.98	52.28	51.69	-0.06%	1,955,934
Sep 12, 2025	52.04	52.49	51.87	52.31	51.72	0.38%	2,101,596
Sep 11, 2025	51.91	52.20	51.67	52.11	51.52	0.31%	2,349,383
Sep 10, 2025	51.89	52.39	51.79	51.95	51.36	0.27%	2,001,121
Sep 9, 2025	51.78	52.12	51.60	51.81	51.23	-0.15%	2,176,056
Sep 8, 2025	51.85	52.15	51.40	51.89	51.30	0.06%	1,835,023
Sep 5, 2025	51.58	51.99	51.08	51.86	51.27	0.88%	1,969,212
Sep 4, 2025	52.18	52.39	51.31	51.41	50.83	-1.25%	1,912,498
Sep 3, 2025	51.70	52.28	51.50	52.06	51.47	0.72%	701,451
Sep 2, 2025	51.58	52.04	51.41	51.69	51.11	-0.71%	1,205,410
Aug 29, 2025	51.66	52.26	51.53	52.06	51.47	0.81%	2,957,085
Aug 28, 2025	51.17	51.79	50.94	51.64	51.06	0.68%	982,906
Aug 27, 2025	50.82	51.48	50.80	51.29	50.71	0.71%	1,169,778
Aug 26, 2025	50.73	51.01	50.36	50.93	50.36	0.32%	1,272,795
Aug 25, 2025	51.01	51.22	50.76	50.77	50.20	-0.92%	1,556,175
Aug 22, 2025	51.51	51.79	51.11	51.24	50.66	-0.54%	1,307,602
Aug 21, 2025	51.58	51.79	51.31	51.52	50.94	-0.67%	1,202,497
Aug 20, 2025	51.40	52.10	51.21	51.87	51.28	1.35%	1,885,020
Aug 19, 2025	50.19	51.25	50.19	51.18	50.60	1.47%	1,494,997
Aug 18, 2025	50.74	51.04	50.35	50.44	49.87	-1.25%	1,856,600
Aug 15, 2025	51.36	51.36	50.87	51.08	50.50	-0.27%	1,218,313
Aug 14, 2025	51.00	51.41	50.79	51.22	50.64	0.37%	1,128,761
Aug 13, 2025	50.29	51.21	50.20	51.03	50.45	1.88%	1,768,305
Aug 12, 2025	49.98	50.29	49.62	50.09	49.52	0.24%	1,104,174
Aug 11, 2025	49.38	50.23	49.27	49.97	49.41	1.22%	1,001,139
Aug 8, 2025	49.85	49.97	49.29	49.37	48.81	-0.70%	1,343,141
Aug 7, 2025	49.78	49.90	49.40	49.72	49.16	-0.12%	1,313,261
Aug 6, 2025	49.08	49.84	48.49	49.78	49.22	1.78%	1,713,281
Aug 5, 2025	48.75	49.49	48.57	48.91	48.36	0.76%	1,922,268
Aug 4, 2025	48.43	48.85	48.28	48.54	47.99	0.35%	940,326
Aug 1, 2025	48.00	48.49	47.76	48.37	47.82	1.02%	1,357,532
Jul 31, 2025	47.03	48.17	46.93	47.88	47.34	1.83%	2,407,267
Jul 30, 2025	46.87	47.21	46.83	47.02	46.49	-0.08%	1,624,749
Jul 29, 2025	46.61	47.10	46.61	47.06	46.53	0.51%	1,764,578
Jul 28, 2025	47.24	47.33	46.81	46.82	46.29	-0.89%	1,046,302
Jul 25, 2025	47.50	47.63	47.13	47.24	46.71	-0.69%	1,157,979