TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	51.51	51.79	51.11	51.24	51.24	-0.54%	1,233,031
Aug 21, 2025	51.58	51.79	51.31	51.52	51.52	-0.67%	1,202,497
Aug 20, 2025	51.40	52.10	51.21	51.87	51.87	1.35%	1,885,020
Aug 19, 2025	50.19	51.25	50.19	51.18	51.18	1.47%	1,494,997
Aug 18, 2025	50.74	51.04	50.35	50.44	50.44	-1.25%	1,856,600
Aug 15, 2025	51.36	51.36	50.87	51.08	51.08	-0.27%	1,218,313
Aug 14, 2025	51.00	51.41	50.79	51.22	51.22	0.37%	1,128,761
Aug 13, 2025	50.29	51.21	50.20	51.03	51.03	1.88%	1,768,305
Aug 12, 2025	49.98	50.29	49.62	50.09	50.09	0.24%	1,104,174
Aug 11, 2025	49.38	50.23	49.27	49.97	49.97	1.22%	1,001,139
Aug 8, 2025	49.85	49.97	49.29	49.37	49.37	-0.70%	1,343,141
Aug 7, 2025	49.78	49.90	49.40	49.72	49.72	-0.12%	1,313,261
Aug 6, 2025	49.08	49.84	48.49	49.78	49.78	1.78%	1,713,281
Aug 5, 2025	48.75	49.49	48.57	48.91	48.91	0.76%	1,922,268
Aug 4, 2025	48.43	48.85	48.28	48.54	48.54	0.35%	940,326
Aug 1, 2025	48.00	48.49	47.76	48.37	48.37	1.02%	1,357,532
Jul 31, 2025	47.03	48.17	46.93	47.88	47.88	1.83%	2,407,267
Jul 30, 2025	46.87	47.21	46.83	47.02	47.02	-0.08%	1,624,749
Jul 29, 2025	46.61	47.10	46.61	47.06	47.06	0.51%	1,764,578
Jul 28, 2025	47.24	47.33	46.81	46.82	46.82	-0.89%	1,046,302
Jul 25, 2025	47.50	47.63	47.13	47.24	47.24	-0.69%	1,157,979
Jul 24, 2025	47.95	48.09	47.55	47.57	47.57	-1.12%	1,700,698
Jul 23, 2025	48.00	48.20	47.68	48.11	48.11	0.31%	2,193,464
Jul 22, 2025	47.46	48.00	47.46	47.96	47.96	1.12%	1,105,313
Jul 21, 2025	47.89	47.94	47.28	47.43	47.43	-0.71%	1,373,536
Jul 18, 2025	48.07	48.16	47.68	47.77	47.77	0.10%	2,241,513
Jul 17, 2025	47.98	48.22	47.53	47.72	47.72	-1.43%	1,958,417
Jul 16, 2025	48.53	48.91	48.01	48.41	48.41	-0.39%	4,503,723
Jul 15, 2025	48.33	48.83	47.99	48.60	48.60	0.33%	2,088,365
Jul 14, 2025	47.32	48.45	47.09	48.44	48.44	2.43%	2,061,982
Jul 11, 2025	47.26	47.48	46.95	47.29	47.29	0.06%	2,810,433
Jul 10, 2025	46.46	47.30	46.29	47.26	47.26	1.46%	3,520,807
Jul 9, 2025	47.26	47.28	46.56	46.58	46.58	-1.33%	3,389,840
Jul 8, 2025	47.13	47.55	46.89	47.21	47.21	-0.40%	2,239,651
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