TC Energy Corporation (TRP)
NYSE: TRP · Real-Time Price · USD
47.90
+0.05 (0.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 47.58 | 48.14 | 47.41 | 47.90 | 47.90 | 0.10% | 3,105,392 |
| Sep 25, 2024 | 47.09 | 47.86 | 47.07 | 47.85 | 47.85 | 1.77% | 6,763,354 |
| Sep 24, 2024 | 47.31 | 47.42 | 46.73 | 47.02 | 47.02 | -0.19% | 1,747,533 |
| Sep 23, 2024 | 46.39 | 47.13 | 46.35 | 47.11 | 47.11 | 2.01% | 2,222,318 |
| Sep 20, 2024 | 45.01 | 46.22 | 44.75 | 46.18 | 46.18 | 2.65% | 7,195,790 |
| Sep 19, 2024 | 46.31 | 46.47 | 44.86 | 44.99 | 44.99 | -2.22% | 4,123,584 |
| Sep 18, 2024 | 46.48 | 46.52 | 45.91 | 46.01 | 46.01 | -0.80% | 2,455,221 |
| Sep 17, 2024 | 46.80 | 47.00 | 46.33 | 46.38 | 46.38 | -0.77% | 1,569,164 |
| Sep 16, 2024 | 46.84 | 46.88 | 46.34 | 46.74 | 46.74 | 0.41% | 2,738,294 |
| Sep 13, 2024 | 46.36 | 46.61 | 46.14 | 46.55 | 46.55 | 1.00% | 2,714,631 |
| Sep 12, 2024 | 45.94 | 46.20 | 45.39 | 46.09 | 46.09 | 0.46% | 4,237,283 |
| Sep 11, 2024 | 45.79 | 45.95 | 45.22 | 45.88 | 45.88 | 0.20% | 4,536,290 |
| Sep 10, 2024 | 47.00 | 47.07 | 45.36 | 45.79 | 45.79 | -2.72% | 3,168,469 |
| Sep 9, 2024 | 46.79 | 47.39 | 46.79 | 47.07 | 47.07 | 0.81% | 4,540,297 |
| Sep 6, 2024 | 46.82 | 47.24 | 46.33 | 46.69 | 46.69 | -0.19% | 2,526,082 |
| Sep 5, 2024 | 46.76 | 47.19 | 46.63 | 46.78 | 46.78 | 0.49% | 3,129,747 |
| Sep 4, 2024 | 46.12 | 46.69 | 46.12 | 46.55 | 46.55 | 0.67% | 2,603,063 |
| Sep 3, 2024 | 45.88 | 46.35 | 45.64 | 46.24 | 46.24 | -0.22% | 1,569,990 |
| Aug 30, 2024 | 45.47 | 46.40 | 45.47 | 46.34 | 46.34 | 1.29% | 2,154,551 |
| Aug 29, 2024 | 45.51 | 45.83 | 45.32 | 45.75 | 45.75 | 0.66% | 1,360,550 |
| Aug 28, 2024 | 45.54 | 45.73 | 45.24 | 45.45 | 45.45 | -0.50% | 1,019,580 |
| Aug 27, 2024 | 45.32 | 45.70 | 45.32 | 45.68 | 45.68 | 0.53% | 1,135,399 |
| Aug 26, 2024 | 45.46 | 45.68 | 45.38 | 45.44 | 45.44 | 0.82% | 1,185,112 |
| Aug 23, 2024 | 44.87 | 45.18 | 44.76 | 45.07 | 45.07 | 1.37% | 1,734,785 |
| Aug 22, 2024 | 44.06 | 44.54 | 44.06 | 44.46 | 44.46 | 0.70% | 1,827,093 |
| Aug 21, 2024 | 44.55 | 44.76 | 43.92 | 44.15 | 44.15 | -0.76% | 2,392,465 |
| Aug 20, 2024 | 44.82 | 45.01 | 44.45 | 44.49 | 44.49 | -0.89% | 1,778,343 |
| Aug 19, 2024 | 44.49 | 44.96 | 44.44 | 44.89 | 44.89 | 1.10% | 2,084,655 |
| Aug 16, 2024 | 43.83 | 44.48 | 43.69 | 44.40 | 44.40 | 1.35% | 2,281,818 |
| Aug 15, 2024 | 43.68 | 43.86 | 43.62 | 43.81 | 43.81 | 0.32% | 2,999,465 |
| Aug 14, 2024 | 43.93 | 44.00 | 43.59 | 43.67 | 43.67 | -0.50% | 1,865,525 |
| Aug 13, 2024 | 43.59 | 43.90 | 43.49 | 43.89 | 43.89 | 0.92% | 3,077,270 |
| Aug 12, 2024 | 43.39 | 43.86 | 43.39 | 43.49 | 43.49 | 0.44% | 1,334,987 |
| Aug 9, 2024 | 43.57 | 43.64 | 43.11 | 43.30 | 43.30 | -0.44% | 1,897,857 |
| Aug 8, 2024 | 43.13 | 43.69 | 43.07 | 43.49 | 43.49 | 0.95% | 2,623,226 |
| Aug 7, 2024 | 43.26 | 43.71 | 42.95 | 43.08 | 43.08 | 0.23% | 3,236,961 |
| Aug 6, 2024 | 42.15 | 43.30 | 42.09 | 42.98 | 42.98 | 1.80% | 2,682,061 |
| Aug 5, 2024 | 41.15 | 42.56 | 41.08 | 42.22 | 42.22 | -1.29% | 2,557,173 |
| Aug 2, 2024 | 42.96 | 43.08 | 42.27 | 42.77 | 42.77 | -0.65% | 2,895,519 |
| Aug 1, 2024 | 42.41 | 43.41 | 42.34 | 43.05 | 43.05 | 1.51% | 2,997,109 |
| Jul 31, 2024 | 42.09 | 42.72 | 42.00 | 42.41 | 42.41 | 1.12% | 2,128,078 |
| Jul 30, 2024 | 41.91 | 41.97 | 41.70 | 41.94 | 41.94 | 0.12% | 1,820,755 |
| Jul 29, 2024 | 41.90 | 42.31 | 41.76 | 41.89 | 41.89 | -0.19% | 2,289,067 |
| Jul 26, 2024 | 41.59 | 41.98 | 41.43 | 41.97 | 41.97 | 1.16% | 2,829,638 |
| Jul 25, 2024 | 41.44 | 42.04 | 41.25 | 41.49 | 41.49 | 0.22% | 3,459,130 |
| Jul 24, 2024 | 41.48 | 41.89 | 41.26 | 41.40 | 41.40 | - | 2,563,398 |
| Jul 23, 2024 | 41.63 | 41.63 | 41.21 | 41.40 | 41.40 | -0.70% | 2,545,775 |
| Jul 22, 2024 | 41.08 | 41.69 | 40.95 | 41.69 | 41.69 | 1.46% | 2,253,180 |
| Jul 19, 2024 | 40.20 | 41.15 | 40.15 | 41.09 | 41.09 | 1.91% | 2,996,724 |
| Jul 18, 2024 | 40.09 | 40.37 | 39.96 | 40.32 | 40.32 | 0.65% | 2,262,221 |
| Jul 17, 2024 | 39.91 | 40.45 | 39.85 | 40.06 | 40.06 | 0.33% | 3,055,973 |
| Jul 16, 2024 | 39.46 | 39.94 | 39.33 | 39.93 | 39.93 | 1.94% | 2,847,202 |
| Jul 15, 2024 | 39.16 | 39.42 | 38.91 | 39.17 | 39.17 | 0.41% | 2,848,514 |
| Jul 12, 2024 | 39.00 | 39.19 | 38.90 | 39.01 | 39.01 | 0.44% | 2,530,363 |
| Jul 11, 2024 | 38.61 | 39.24 | 38.46 | 38.84 | 38.84 | 0.99% | 2,735,148 |
| Jul 10, 2024 | 37.52 | 38.50 | 37.41 | 38.46 | 38.46 | 2.59% | 2,407,396 |
| Jul 9, 2024 | 37.45 | 37.59 | 37.07 | 37.49 | 37.49 | 0.03% | 2,821,223 |
| Jul 8, 2024 | 37.73 | 37.82 | 37.40 | 37.48 | 37.48 | -1.03% | 6,256,991 |
| Jul 5, 2024 | 38.30 | 38.37 | 37.77 | 37.87 | 37.87 | -0.79% | 5,219,006 |
| Jul 3, 2024 | 37.93 | 38.60 | 37.89 | 38.17 | 38.17 | 1.11% | 824,953 |
| Jul 2, 2024 | 37.59 | 38.17 | 37.54 | 37.75 | 37.75 | 0.51% | 9,664,120 |
| Jul 1, 2024 | 37.93 | 38.16 | 37.52 | 37.56 | 37.56 | -0.90% | 1,759,001 |
| Jun 28, 2024 | 37.80 | 37.99 | 37.40 | 37.90 | 37.90 | -1.69% | 3,808,773 |
| Jun 27, 2024 | 38.77 | 38.77 | 38.44 | 38.55 | 37.85 | 0.05% | 6,014,650 |
| Jun 26, 2024 | 39.02 | 39.25 | 38.40 | 38.53 | 37.83 | -1.71% | 3,254,335 |
| Jun 25, 2024 | 39.01 | 39.23 | 38.69 | 39.20 | 38.49 | 0.23% | 1,086,205 |
| Jun 24, 2024 | 38.76 | 39.40 | 38.71 | 39.11 | 38.40 | 1.61% | 5,831,133 |
| Jun 21, 2024 | 38.17 | 38.58 | 38.03 | 38.49 | 37.79 | 0.86% | 2,279,996 |
| Jun 20, 2024 | 38.06 | 38.32 | 37.85 | 38.16 | 37.47 | 0.13% | 2,096,720 |
| Jun 18, 2024 | 38.27 | 38.55 | 38.07 | 38.11 | 37.42 | -0.24% | 1,484,675 |
| Jun 17, 2024 | 38.65 | 38.65 | 38.19 | 38.20 | 37.51 | -1.42% | 2,057,346 |
| Jun 14, 2024 | 38.70 | 38.86 | 38.29 | 38.75 | 38.05 | -0.49% | 1,394,236 |
| Jun 13, 2024 | 39.06 | 39.20 | 38.84 | 38.94 | 38.23 | -0.38% | 2,572,618 |
| Jun 12, 2024 | 39.34 | 39.52 | 38.92 | 39.09 | 38.38 | 1.01% | 3,149,491 |
| Jun 11, 2024 | 38.85 | 38.92 | 38.51 | 38.70 | 38.00 | -0.90% | 2,614,090 |
| Jun 10, 2024 | 39.40 | 39.47 | 38.88 | 39.05 | 38.34 | -0.81% | 2,671,128 |
| Jun 7, 2024 | 39.88 | 40.02 | 39.36 | 39.37 | 38.66 | -1.92% | 3,551,484 |
| Jun 6, 2024 | 39.76 | 40.25 | 39.67 | 40.14 | 39.41 | 0.85% | 5,558,481 |
| Jun 5, 2024 | 38.76 | 39.93 | 38.67 | 39.80 | 39.08 | 3.08% | 4,196,147 |
| Jun 4, 2024 | 38.30 | 38.70 | 37.97 | 38.61 | 37.91 | 0.60% | 4,955,673 |
| Jun 3, 2024 | 38.45 | 38.55 | 37.93 | 38.38 | 37.68 | -0.47% | 3,585,415 |
| May 31, 2024 | 37.98 | 38.59 | 37.90 | 38.56 | 37.86 | 1.80% | 2,178,389 |
| May 30, 2024 | 37.68 | 38.08 | 37.68 | 37.88 | 37.19 | 0.77% | 4,863,993 |
| May 29, 2024 | 38.03 | 38.04 | 37.50 | 37.59 | 36.91 | -1.88% | 4,794,663 |
| May 28, 2024 | 38.49 | 38.55 | 38.11 | 38.31 | 37.61 | -0.21% | 1,468,255 |
| May 24, 2024 | 38.25 | 38.55 | 38.25 | 38.39 | 37.69 | 0.71% | 1,157,668 |
| May 23, 2024 | 38.94 | 39.00 | 38.06 | 38.12 | 37.43 | -1.83% | 2,155,755 |
| May 22, 2024 | 38.97 | 39.09 | 38.61 | 38.83 | 38.12 | -0.84% | 1,790,261 |
| May 21, 2024 | 39.00 | 39.31 | 38.83 | 39.16 | 38.45 | 0.26% | 1,978,119 |
| May 20, 2024 | 38.91 | 39.11 | 38.73 | 39.06 | 38.35 | 0.39% | 1,128,552 |
| May 17, 2024 | 39.13 | 39.20 | 38.84 | 38.91 | 38.20 | -0.54% | 1,791,485 |
| May 16, 2024 | 39.02 | 39.22 | 38.79 | 39.12 | 38.41 | 0.44% | 1,585,169 |
| May 15, 2024 | 38.91 | 39.10 | 38.71 | 38.95 | 38.24 | 0.59% | 1,462,262 |
| May 14, 2024 | 38.91 | 38.95 | 38.31 | 38.72 | 38.02 | 0.23% | 2,324,119 |
| May 13, 2024 | 38.85 | 38.85 | 38.27 | 38.63 | 37.93 | - | 2,078,725 |
| May 10, 2024 | 38.42 | 38.72 | 38.41 | 38.63 | 37.93 | 1.13% | 2,654,462 |
| May 9, 2024 | 37.98 | 38.21 | 37.87 | 38.20 | 37.51 | 0.87% | 2,903,790 |
| May 8, 2024 | 37.29 | 37.91 | 37.25 | 37.87 | 37.18 | 0.99% | 2,940,819 |
| May 7, 2024 | 37.79 | 37.87 | 37.45 | 37.50 | 36.82 | -0.32% | 2,478,586 |
| May 6, 2024 | 37.66 | 37.98 | 37.46 | 37.62 | 36.94 | - | 2,849,873 |