TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	50.69	50.98	50.00	50.92	50.92	-0.12%	1,319,666
May 2, 2025	50.65	50.99	49.93	50.98	50.98	1.94%	2,092,561
May 1, 2025	49.97	51.25	49.82	50.01	50.01	-0.79%	2,139,883
Apr 30, 2025	50.03	50.50	49.57	50.41	50.41	0.38%	3,339,285
Apr 29, 2025	50.00	50.47	49.90	50.22	50.22	-0.06%	2,116,788
Apr 28, 2025	49.60	50.28	49.27	50.25	50.25	1.31%	1,472,500
Apr 25, 2025	49.19	49.73	49.01	49.60	49.60	0.20%	7,055,817
Apr 24, 2025	49.09	49.63	48.70	49.50	49.50	1.21%	1,274,433
Apr 23, 2025	49.54	49.54	48.27	48.91	48.91	-0.20%	1,669,824
Apr 22, 2025	48.88	49.68	48.62	49.01	49.01	1.16%	1,731,674
Apr 21, 2025	49.11	49.36	48.01	48.45	48.45	-1.96%	2,434,793
Apr 17, 2025	49.14	49.89	49.07	49.42	49.42	1.06%	3,376,965
Apr 16, 2025	48.50	49.18	48.48	48.90	48.90	0.66%	2,636,437
Apr 15, 2025	48.15	48.90	48.03	48.58	48.58	1.17%	1,960,964
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