TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	47.30	47.30	47.28	47.28	-	-0.25%	22,164
Jul 7, 2025	47.78	48.01	47.21	47.40	47.40	-1.56%	2,148,517
Jul 3, 2025	48.00	48.50	47.92	48.15	48.15	0.35%	2,123,593
Jul 2, 2025	48.41	48.61	46.89	47.98	47.98	0.21%	5,347,787
Jul 1, 2025	48.76	48.77	47.81	47.88	47.88	-1.87%	3,567,852
Jun 30, 2025	48.19	49.09	47.89	48.79	48.79	-0.18%	2,861,219
Jun 27, 2025	49.10	50.09	48.62	48.88	48.27	1.92%	7,779,925
Jun 26, 2025	47.17	48.21	47.17	47.96	47.36	2.09%	3,504,813
Jun 25, 2025	47.06	47.11	46.53	46.98	46.39	-0.45%	4,066,837
Jun 24, 2025	47.16	47.46	46.76	47.19	46.60	-0.11%	2,153,640
Jun 23, 2025	47.45	48.21	47.05	47.24	46.65	-0.40%	5,443,787
Jun 20, 2025	47.65	47.66	47.36	47.43	46.83	-0.67%	2,255,203
Jun 18, 2025	48.65	48.65	47.41	47.75	47.15	-1.16%	5,098,670
Jun 17, 2025	49.27	49.32	48.24	48.31	47.70	-1.83%	3,478,247
Jun 16, 2025	49.70	49.94	49.08	49.21	48.59	-0.73%	4,236,238
Jun 13, 2025	49.84	50.08	49.31	49.57	48.95	-0.94%	1,757,789
Jun 12, 2025	49.90	50.17	49.65	50.04	49.41	0.91%	1,710,246
Jun 11, 2025	49.77	49.77	49.07	49.59	48.97	-0.04%	4,047,050
Jun 10, 2025	49.61	49.94	49.09	49.61	48.99	0.32%	4,463,248
Jun 9, 2025	50.80	50.80	49.37	49.45	48.83	-2.54%	3,149,246
Jun 6, 2025	51.37	51.55	50.64	50.74	50.10	-1.23%	1,812,972
Jun 5, 2025	51.51	51.67	51.26	51.37	50.72	0.04%	705,414
Jun 4, 2025	51.35	51.99	51.18	51.35	50.70	0.08%	2,242,237
Jun 3, 2025	51.19	51.52	51.10	51.31	50.67	-0.18%	1,829,082
Jun 2, 2025	50.65	51.46	50.52	51.40	50.75	1.50%	2,823,801
May 30, 2025	49.83	50.71	49.66	50.64	50.00	1.58%	3,120,907
May 29, 2025	49.94	50.23	49.70	49.85	49.22	-0.08%	1,569,769
May 28, 2025	50.00	50.14	49.80	49.89	49.26	-0.40%	1,243,177
May 27, 2025	50.60	50.77	50.03	50.09	49.46	-0.71%	1,462,221
May 23, 2025	49.54	50.50	49.54	50.45	49.82	1.90%	1,290,937
May 22, 2025	49.50	49.73	49.29	49.51	48.89	-0.66%	1,348,797
May 21, 2025	50.13	50.29	49.25	49.84	49.21	-0.44%	1,448,104
May 20, 2025	49.79	50.19	49.12	50.06	49.43	1.19%	1,544,827
May 19, 2025	49.57	49.68	49.14	49.47	48.85	-0.74%	1,272,483
May 16, 2025	49.99	50.17	49.65	49.84	49.21	-0.10%	780,080
May 15, 2025	48.64	49.97	48.64	49.89	49.26	2.05%	1,157,856
May 14, 2025	48.60	49.01	48.35	48.89	48.28	0.66%	1,472,890
May 13, 2025	48.21	48.64	47.92	48.57	47.96	0.94%	1,860,358
May 12, 2025	49.62	49.72	47.97	48.12	47.52	-2.61%	2,013,472
May 9, 2025	49.51	49.57	49.07	49.41	48.79	0.78%	1,247,631
May 8, 2025	50.86	51.05	48.90	49.03	48.41	-3.98%	2,771,010
May 7, 2025	50.65	51.34	50.48	51.06	50.42	1.03%	1,311,006
May 6, 2025	50.90	51.18	50.41	50.54	49.90	-0.75%	1,305,400
May 5, 2025	50.69	50.98	50.00	50.92	50.28	-0.12%	1,319,666
May 2, 2025	50.65	50.99	49.93	50.98	50.34	1.94%	2,092,561
May 1, 2025	49.97	51.25	49.82	50.01	49.38	-0.79%	2,139,883
Apr 30, 2025	50.03	50.50	49.57	50.41	49.78	0.38%	3,339,285
Apr 29, 2025	50.00	50.47	49.90	50.22	49.59	-0.06%	2,116,788
Apr 28, 2025	49.60	50.28	49.27	50.25	49.62	1.31%	1,472,500
Apr 25, 2025	49.19	49.73	49.01	49.60	48.98	0.20%	7,055,817