TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	46.19	46.36	45.99	46.29	45.49	0.26%	702,072
Dec 23, 2024	45.59	46.19	45.28	46.17	45.37	0.83%	1,695,459
Dec 20, 2024	45.00	45.83	44.69	45.79	45.00	1.01%	1,677,605
Dec 19, 2024	45.41	45.71	45.12	45.33	44.54	0.51%	1,734,586
Dec 18, 2024	46.17	46.19	45.09	45.10	44.32	-2.11%	1,802,794
Dec 17, 2024	45.76	46.38	45.71	46.07	45.27	0.07%	1,762,315
Dec 16, 2024	46.30	46.43	45.80	46.04	45.24	-0.93%	3,824,448
Dec 13, 2024	46.55	46.71	46.03	46.47	45.66	-0.66%	5,936,294
Dec 12, 2024	47.19	47.38	46.60	46.78	45.97	-1.10%	4,051,850
Dec 11, 2024	47.22	47.43	47.09	47.30	46.48	0.28%	2,890,726
Dec 10, 2024	47.54	47.54	47.04	47.17	46.35	-0.42%	4,083,725
Dec 9, 2024	48.37	48.68	47.24	47.37	46.55	-1.82%	3,757,787
Dec 6, 2024	48.80	48.82	48.21	48.25	47.41	-1.43%	1,702,276
Dec 5, 2024	48.95	49.40	48.92	48.95	48.10	-0.14%	2,013,741
Dec 4, 2024	48.66	49.04	48.13	49.02	48.17	0.74%	2,862,918
Dec 3, 2024	48.70	49.15	48.46	48.66	47.82	0.16%	1,758,003
Dec 2, 2024	48.84	49.00	47.86	48.58	47.74	-0.72%	1,807,115
Nov 29, 2024	48.31	48.96	48.09	48.93	48.08	1.07%	1,473,758
Nov 27, 2024	48.63	48.95	48.40	48.41	47.57	-0.68%	2,809,490
Nov 26, 2024	48.75	48.91	48.26	48.74	47.89	-0.65%	1,578,023
Nov 25, 2024	49.85	50.00	48.77	49.06	48.21	-1.58%	2,361,120
Nov 22, 2024	50.31	50.37	49.79	49.85	48.98	-0.76%	1,919,394
Nov 21, 2024	49.35	50.30	49.06	50.23	49.36	2.07%	2,567,908
Nov 20, 2024	50.00	50.03	48.44	49.21	48.36	-1.24%	2,663,969
Nov 19, 2024	49.68	50.00	49.36	49.83	48.96	-0.14%	2,529,463
Nov 18, 2024	49.15	50.12	49.01	49.90	49.03	1.86%	1,737,822
Nov 15, 2024	48.63	49.02	48.40	48.99	48.14	0.29%	1,380,972
Nov 14, 2024	48.80	49.21	48.45	48.85	48.00	0.85%	2,212,242
Nov 13, 2024	48.50	48.70	48.16	48.44	47.60	0.19%	1,205,001
Nov 12, 2024	49.56	49.64	48.15	48.35	47.51	-2.50%	1,871,014
Nov 11, 2024	48.96	49.67	48.69	49.59	48.73	1.70%	1,249,843
Nov 8, 2024	49.50	49.50	48.48	48.76	47.91	-1.85%	2,259,810
Nov 7, 2024	48.61	50.22	48.42	49.68	48.82	2.79%	2,567,365
Nov 6, 2024	47.70	48.35	47.27	48.33	47.49	1.88%	2,706,916
Nov 5, 2024	46.90	47.54	46.83	47.44	46.62	1.11%	940,713
Nov 4, 2024	46.32	46.96	46.32	46.92	46.11	1.34%	1,602,353
Nov 1, 2024	46.76	47.04	46.09	46.30	45.50	-0.45%	1,213,526
Oct 31, 2024	46.12	46.83	46.01	46.51	45.70	0.09%	1,512,103
Oct 30, 2024	46.30	46.54	46.06	46.47	45.66	0.39%	1,853,454
Oct 29, 2024	46.66	46.79	45.94	46.29	45.49	-1.07%	1,338,550
Oct 28, 2024	46.98	47.17	46.66	46.79	45.98	-0.99%	1,280,358
Oct 25, 2024	47.40	47.69	46.94	47.26	46.44	0.57%	1,364,790
Oct 24, 2024	47.03	47.42	46.66	46.99	46.17	0.06%	1,468,574
Oct 23, 2024	47.34	47.37	46.60	46.96	46.14	-0.93%	1,069,166
Oct 22, 2024	47.24	47.62	46.84	47.40	46.58	0.08%	1,178,399
Oct 21, 2024	48.04	48.25	47.20	47.36	46.54	-1.54%	1,360,997
Oct 18, 2024	47.44	48.20	47.28	48.10	47.27	1.20%	1,441,433
Oct 17, 2024	47.33	48.02	47.31	47.53	46.70	0.40%	1,539,324
Oct 16, 2024	47.17	47.69	46.85	47.34	46.52	1.15%	1,989,002
Oct 15, 2024	46.48	46.89	46.10	46.80	45.99	0.04%	5,831,354
Oct 14, 2024	45.90	46.94	45.83	46.78	45.97	2.43%	3,965,717
Oct 11, 2024	45.11	45.93	45.06	45.67	44.88	1.35%	5,290,576
Oct 10, 2024	45.31	45.31	44.91	45.06	44.28	-0.31%	1,053,672
Oct 9, 2024	44.35	45.29	44.14	45.20	44.42	1.14%	3,076,189
Oct 8, 2024	44.86	44.90	44.35	44.69	43.91	-0.38%	2,497,823
Oct 7, 2024	45.05	45.37	44.59	44.86	44.08	-0.55%	5,324,542
Oct 4, 2024	44.26	45.19	44.10	45.11	44.33	1.71%	4,299,128
Oct 3, 2024	44.02	44.47	43.39	44.35	43.58	0.73%	2,081,148
Oct 2, 2024	44.46	44.73	43.43	44.03	43.27	-8.97%	3,695,580
Oct 1, 2024	47.62	48.42	47.47	48.37	47.53	1.72%	2,299,719
Sep 30, 2024	46.96	47.70	46.87	47.55	46.72	1.69%	2,621,136
Sep 27, 2024	47.31	47.35	46.31	46.76	45.95	-2.38%	1,664,800
Sep 26, 2024	47.58	48.14	47.41	47.90	46.36	0.10%	3,105,409
Sep 25, 2024	47.09	47.86	47.07	47.85	46.31	1.77%	6,763,354
Sep 24, 2024	47.31	47.42	46.73	47.02	45.51	-0.19%	1,747,533
Sep 23, 2024	46.39	47.13	46.35	47.11	45.60	2.01%	2,222,318
Sep 20, 2024	45.01	46.22	44.75	46.18	44.70	2.65%	7,195,790
Sep 19, 2024	46.31	46.47	44.86	44.99	43.55	-2.22%	4,123,584
Sep 18, 2024	46.48	46.52	45.91	46.01	44.53	-0.80%	2,455,221
Sep 17, 2024	46.80	47.00	46.33	46.38	44.89	-0.77%	1,569,164
Sep 16, 2024	46.84	46.88	46.34	46.74	45.24	0.41%	2,738,294
Sep 13, 2024	46.36	46.61	46.14	46.55	45.05	1.00%	2,714,631
Sep 12, 2024	45.94	46.20	45.39	46.09	44.61	0.46%	4,237,283
Sep 11, 2024	45.79	45.95	45.22	45.88	44.41	0.20%	4,536,290
Sep 10, 2024	47.00	47.07	45.36	45.79	44.32	-2.72%	3,168,469
Sep 9, 2024	46.79	47.39	46.79	47.07	45.56	0.81%	4,540,297
Sep 6, 2024	46.82	47.24	46.33	46.69	45.19	-0.19%	2,526,082
Sep 5, 2024	46.76	47.19	46.63	46.78	45.28	0.49%	3,129,747
Sep 4, 2024	46.12	46.69	46.12	46.55	45.05	0.67%	2,603,063
Sep 3, 2024	45.88	46.35	45.64	46.24	44.75	-0.22%	1,569,990
Aug 30, 2024	45.47	46.40	45.47	46.34	44.85	1.29%	2,154,551
Aug 29, 2024	45.51	45.83	45.32	45.75	44.28	0.66%	1,360,550
Aug 28, 2024	45.54	45.73	45.24	45.45	43.99	-0.50%	1,019,580
Aug 27, 2024	45.32	45.70	45.32	45.68	44.21	0.53%	1,135,399
Aug 26, 2024	45.46	45.68	45.38	45.44	43.98	0.82%	1,185,112