NYSE - Delayed Quote USD

TC Energy Corporation (TRP)

Compare

47.55

+0.45

+(0.96%)

At close: January 24 at 4:00:02 PM EST

47.88

+0.33

+(0.69%)

After hours: January 24 at 6:16:05 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	46.99	47.77	46.93	47.55	47.55	1,256,500
Jan 23, 2025	47.66	47.66	47.00	47.10	47.10	1,058,000
Jan 22, 2025	47.40	47.61	46.93	47.16	47.16	1,686,300
Jan 21, 2025	47.63	48.64	47.40	47.45	47.45	2,973,500
Jan 17, 2025	45.99	47.45	45.95	47.40	47.40	3,422,600
Jan 16, 2025	46.56	46.76	45.97	46.17	46.17	2,570,500
Jan 15, 2025	47.18	47.39	46.73	46.89	46.89	3,504,100
Jan 14, 2025	46.00	46.64	45.73	46.37	46.37	2,849,500
Jan 13, 2025	46.74	46.74	45.72	45.96	45.96	3,563,200
Jan 10, 2025	47.85	47.85	46.26	46.70	46.70	2,534,300
Jan 8, 2025	47.66	48.08	47.35	47.79	47.79	1,260,100
Jan 7, 2025	47.50	48.02	47.50	47.77	47.77	1,344,100
Jan 6, 2025	48.19	48.21	47.07	47.33	47.33	1,817,900
Jan 3, 2025	47.73	47.95	47.31	47.49	47.49	1,155,500
Jan 2, 2025	46.75	47.52	46.68	47.37	47.37	1,505,600
Dec 31, 2024	46.14	46.61	46.11	46.53	46.53	1,280,100
Dec 30, 2024	46.07	47.00	45.82	46.71	46.71	1,544,100
Dec 27, 2024	46.00	46.41	45.83	46.26	46.26	910,600
Dec 26, 2024	46.22	46.34	45.92	46.09	46.09	736,100
Dec 24, 2024	46.19	46.36	45.99	46.29	46.29	702,100
Dec 23, 2024	45.59	46.19	45.28	46.17	46.17	1,695,500
Dec 20, 2024	45.00	45.83	44.69	45.79	45.79	1,677,600
Dec 19, 2024	45.41	45.71	45.12	45.33	45.33	1,734,600
Dec 18, 2024	46.17	46.19	45.09	45.10	45.10	1,802,700
Dec 17, 2024	45.76	46.38	45.71	46.07	46.07	1,762,300
Dec 16, 2024	46.30	46.43	45.80	46.04	46.04	3,824,100
Dec 13, 2024	46.55	46.71	46.03	46.47	46.47	5,936,300
Dec 12, 2024	47.19	47.38	46.60	46.78	46.78	4,051,800
Dec 11, 2024	47.22	47.43	47.09	47.30	47.30	2,890,400
Dec 10, 2024	47.54	47.54	47.04	47.17	47.17	4,083,300
Dec 9, 2024	48.37	48.68	47.24	47.37	47.37	3,757,800
Dec 6, 2024	48.80	48.82	48.21	48.25	48.25	1,702,300
Dec 5, 2024	48.95	49.40	48.92	48.95	48.95	2,013,700
Dec 4, 2024	48.66	49.04	48.13	49.02	49.02	2,862,900
Dec 3, 2024	48.70	49.15	48.46	48.66	48.66	1,758,000
Dec 2, 2024	48.84	49.00	47.86	48.58	48.58	1,806,800
Nov 29, 2024	48.31	48.96	48.09	48.93	48.93	1,473,800
Nov 27, 2024	48.63	48.95	48.40	48.41	48.41	2,809,500
Nov 26, 2024	48.75	48.91	48.26	48.74	48.74	1,578,000
Nov 25, 2024	49.85	50.00	48.77	49.06	49.06	2,360,900
Nov 22, 2024	50.31	50.37	49.79	49.85	49.85	1,919,400
Nov 21, 2024	49.35	50.30	49.06	50.23	50.23	2,567,800
Nov 20, 2024	50.00	50.03	48.44	49.21	49.21	2,664,000
Nov 19, 2024	49.68	50.00	49.36	49.83	49.83	2,529,400
Nov 18, 2024	49.15	50.12	49.01	49.90	49.90	1,737,800
Nov 15, 2024	48.63	49.02	48.40	48.99	48.99	1,380,300
Nov 14, 2024	48.80	49.21	48.45	48.85	48.85	2,212,200
Nov 13, 2024	48.50	48.70	48.16	48.44	48.44	1,205,000
Nov 12, 2024	49.56	49.64	48.15	48.35	48.35	1,870,800
Nov 11, 2024	48.96	49.67	48.69	49.59	49.59	1,249,800
Nov 8, 2024	49.50	49.50	48.48	48.76	48.76	2,259,700
Nov 7, 2024	48.61	50.22	48.42	49.68	49.68	2,567,200
Nov 6, 2024	47.70	48.35	47.27	48.33	48.33	2,706,900
Nov 5, 2024	46.90	47.54	46.83	47.44	47.44	940,700
Nov 4, 2024	46.32	46.96	46.32	46.92	46.92	1,602,300
Nov 1, 2024	46.76	47.04	46.09	46.30	46.30	1,213,300
Oct 31, 2024	46.12	46.83	46.01	46.51	46.51	1,512,100
Oct 30, 2024	46.30	46.54	46.06	46.47	46.47	1,853,500
Oct 29, 2024	46.66	46.79	45.94	46.29	46.29	1,338,500
Oct 28, 2024	46.98	47.17	46.66	46.79	46.79	1,280,400
Oct 25, 2024	47.40	47.69	46.94	47.26	47.26	1,364,800
Oct 24, 2024	47.03	47.42	46.66	46.99	46.99	1,468,500
Oct 23, 2024	47.34	47.37	46.60	46.96	46.96	1,069,200
Oct 22, 2024	47.24	47.62	46.84	47.40	47.40	1,178,400
Oct 21, 2024	48.04	48.25	47.20	47.36	47.36	1,361,000
Oct 18, 2024	47.44	48.20	47.28	48.10	48.10	1,441,400
Oct 17, 2024	47.33	48.02	47.31	47.53	47.53	1,539,300
Oct 16, 2024	47.17	47.69	46.85	47.34	47.34	1,989,000
Oct 15, 2024	46.48	46.89	46.10	46.80	46.80	5,831,400
Oct 14, 2024	45.90	46.94	45.83	46.78	46.78	3,965,600
Oct 11, 2024	45.11	45.93	45.06	45.67	45.67	5,290,600
Oct 10, 2024	45.31	45.31	44.91	45.06	45.06	1,053,600
Oct 9, 2024	44.35	45.29	44.14	45.20	45.20	3,076,200
Oct 8, 2024	44.86	44.90	44.35	44.69	44.69	2,497,700
Oct 7, 2024	45.05	45.37	44.59	44.86	44.86	5,324,500
Oct 4, 2024	44.26	45.19	44.10	45.11	45.11	4,299,100
Oct 3, 2024	44.02	44.47	43.39	44.35	44.35	2,081,100
Oct 2, 2024	44.46	44.73	43.43	44.03	44.03	3,695,400
Oct 1, 2024	47.62	48.42	47.47	48.37	48.37	2,299,700
Sep 30, 2024	46.96	47.70	46.87	47.55	47.55	2,620,900
Sep 27, 2024	0.71 Dividend
Sep 27, 2024	47.31	47.35	46.31	46.76	46.76	1,664,800
Sep 26, 2024	47.58	48.14	47.41	47.90	47.19	3,105,400
Sep 25, 2024	47.09	47.86	47.07	47.85	47.14	6,763,300
Sep 24, 2024	47.31	47.42	46.73	47.02	46.32	1,747,500
Sep 23, 2024	46.39	47.13	46.35	47.11	46.41	2,222,200
Sep 20, 2024	45.01	46.22	44.75	46.18	45.49	7,195,800
Sep 19, 2024	46.31	46.47	44.86	44.99	44.32	4,123,400
Sep 18, 2024	46.48	46.52	45.91	46.01	45.33	2,455,200
Sep 17, 2024	46.80	47.00	46.33	46.38	45.69	1,569,100
Sep 16, 2024	46.84	46.88	46.34	46.74	46.04	2,738,300
Sep 13, 2024	46.36	46.61	46.14	46.55	45.86	2,714,600
Sep 12, 2024	45.94	46.20	45.39	46.09	45.40	4,237,300
Sep 11, 2024	45.79	45.95	45.22	45.88	45.20	4,536,300
Sep 10, 2024	47.00	47.07	45.36	45.79	45.11	3,168,500
Sep 9, 2024	46.79	47.39	46.79	47.07	46.37	4,540,300
Sep 6, 2024	46.82	47.24	46.33	46.69	46.00	2,526,100
Sep 5, 2024	46.76	47.19	46.63	46.78	46.08	3,129,700
Sep 4, 2024	46.12	46.69	46.12	46.55	45.86	2,740,500
Sep 3, 2024	45.88	46.35	45.64	46.24	45.55	1,570,000
Aug 30, 2024	45.47	46.40	45.47	46.34	45.65	2,154,600
Aug 29, 2024	45.51	45.83	45.32	45.75	45.07	1,360,500
Aug 28, 2024	45.54	45.73	45.24	45.45	44.77	1,019,600
Aug 27, 2024	45.32	45.70	45.32	45.68	45.00	1,135,400
Aug 26, 2024	45.46	45.68	45.38	45.44	44.76	1,185,100
Aug 23, 2024	44.87	45.18	44.76	45.07	44.40	1,734,800
Aug 22, 2024	44.06	44.54	44.06	44.46	43.80	1,827,100
Aug 21, 2024	44.55	44.76	43.92	44.15	43.49	2,392,500
Aug 20, 2024	44.82	45.01	44.45	44.49	43.83	1,778,300
Aug 19, 2024	44.49	44.96	44.44	44.89	44.22	2,084,700
Aug 16, 2024	43.83	44.48	43.69	44.40	43.74	2,281,800
Aug 15, 2024	43.68	43.86	43.62	43.81	43.16	2,999,400
Aug 14, 2024	43.93	44.00	43.59	43.67	43.02	1,865,500
Aug 13, 2024	43.59	43.90	43.49	43.89	43.24	3,077,300
Aug 12, 2024	43.39	43.86	43.39	43.49	42.84	1,335,000
Aug 9, 2024	43.57	43.64	43.11	43.30	42.66	1,897,900
Aug 8, 2024	43.13	43.69	43.07	43.49	42.84	2,623,200
Aug 7, 2024	43.26	43.71	42.95	43.08	42.44	3,237,000
Aug 6, 2024	42.15	43.30	42.09	42.98	42.34	2,682,100
Aug 5, 2024	41.15	42.56	41.08	42.22	41.59	2,557,200
Aug 2, 2024	42.96	43.08	42.27	42.77	42.13	2,895,500
Aug 1, 2024	42.41	43.41	42.34	43.05	42.41	2,997,100
Jul 31, 2024	42.09	42.72	42.00	42.41	41.78	2,128,100
Jul 30, 2024	41.91	41.97	41.70	41.94	41.32	1,820,800
Jul 29, 2024	41.90	42.31	41.76	41.89	41.27	2,289,000
Jul 26, 2024	41.59	41.98	41.43	41.97	41.35	2,829,600
Jul 25, 2024	41.44	42.04	41.25	41.49	40.87	3,459,000
Jul 24, 2024	41.48	41.89	41.26	41.40	40.78	2,563,400
Jul 23, 2024	41.63	41.63	41.21	41.40	40.78	2,545,700
Jul 22, 2024	41.08	41.69	40.95	41.69	41.07	2,253,100
Jul 19, 2024	40.20	41.15	40.15	41.09	40.48	2,996,500
Jul 18, 2024	40.09	40.37	39.96	40.32	39.72	2,262,200
Jul 17, 2024	39.91	40.45	39.85	40.06	39.46	3,055,900
Jul 16, 2024	39.46	39.94	39.33	39.93	39.34	2,847,100
Jul 15, 2024	39.16	39.42	38.91	39.17	38.59	2,848,500
Jul 12, 2024	39.00	39.19	38.90	39.01	38.43	2,530,400
Jul 11, 2024	38.61	39.24	38.46	38.84	38.26	2,735,100
Jul 10, 2024	37.52	38.50	37.41	38.46	37.89	2,407,200
Jul 9, 2024	37.45	37.59	37.07	37.49	36.93	2,821,200
Jul 8, 2024	37.73	37.82	37.40	37.48	36.92	6,257,000
Jul 5, 2024	38.30	38.37	37.77	37.87	37.31	5,219,000
Jul 3, 2024	37.93	38.60	37.89	38.17	37.60	825,000
Jul 2, 2024	37.59	38.17	37.54	37.75	37.19	9,664,000
Jul 1, 2024	37.93	38.16	37.52	37.56	37.00	1,759,000
Jun 28, 2024	0.70 Dividend
Jun 28, 2024	37.80	37.99	37.40	37.90	37.34	3,808,700
Jun 27, 2024	38.77	38.77	38.44	38.55	37.29	6,014,700
Jun 26, 2024	39.02	39.25	38.40	38.53	37.27	3,254,300
Jun 25, 2024	39.01	39.23	38.69	39.20	37.91	1,086,200
Jun 24, 2024	38.76	39.40	38.71	39.11	37.83	5,830,900
Jun 21, 2024	38.17	38.58	38.03	38.49	37.23	2,280,000
Jun 20, 2024	38.06	38.32	37.85	38.16	36.91	2,096,600
Jun 18, 2024	38.27	38.55	38.07	38.11	36.86	1,484,600
Jun 17, 2024	38.65	38.65	38.19	38.20	36.95	2,057,300
Jun 14, 2024	38.70	38.86	38.29	38.75	37.48	1,394,200
Jun 13, 2024	39.06	39.20	38.84	38.94	37.66	2,572,600
Jun 12, 2024	39.34	39.52	38.92	39.09	37.81	3,149,500
Jun 11, 2024	38.85	38.92	38.51	38.70	37.43	2,614,100
Jun 10, 2024	39.40	39.47	38.88	39.05	37.77	2,670,900
Jun 7, 2024	39.88	40.02	39.36	39.37	38.08	3,551,400
Jun 6, 2024	39.76	40.25	39.67	40.14	38.82	5,558,300
Jun 5, 2024	38.76	39.93	38.67	39.80	38.49	4,196,100
Jun 4, 2024	38.30	38.70	37.97	38.61	37.34	4,955,700
Jun 3, 2024	38.45	38.55	37.93	38.38	37.12	3,585,400
May 31, 2024	37.98	38.59	37.90	38.56	37.30	2,178,400
May 30, 2024	37.68	38.08	37.68	37.88	36.64	4,864,000
May 29, 2024	38.03	38.04	37.50	37.59	36.36	4,794,700
May 28, 2024	38.49	38.55	38.11	38.31	37.05	1,468,200
May 24, 2024	38.25	38.55	38.25	38.39	37.13	1,157,600
May 23, 2024	38.94	39.00	38.06	38.12	36.87	2,155,600
May 22, 2024	38.97	39.09	38.61	38.83	37.56	1,790,200
May 21, 2024	39.00	39.31	38.83	39.16	37.88	1,978,100
May 20, 2024	38.91	39.10	38.73	39.06	37.78	1,128,600
May 17, 2024	39.13	39.20	38.84	38.91	37.63	1,791,500
May 16, 2024	39.02	39.22	38.79	39.12	37.84	1,585,200
May 15, 2024	38.91	39.10	38.71	38.95	37.67	1,462,200
May 14, 2024	38.91	38.95	38.31	38.72	37.45	2,324,100
May 13, 2024	38.85	38.85	38.27	38.63	37.36	2,078,700
May 10, 2024	38.42	38.72	38.41	38.63	37.36	2,654,500
May 9, 2024	37.98	38.21	37.87	38.20	36.95	2,903,800
May 8, 2024	37.29	37.91	37.25	37.87	36.63	2,940,800
May 7, 2024	37.79	37.87	37.45	37.50	36.27	2,478,500
May 6, 2024	37.66	37.98	37.46	37.62	36.39	2,849,800
May 3, 2024	37.44	37.94	37.05	37.62	36.39	3,893,000
May 2, 2024	35.89	36.56	35.89	36.41	35.22	4,048,800
May 1, 2024	35.86	36.07	35.53	35.73	34.56	4,994,900
Apr 30, 2024	35.83	35.90	35.38	35.85	34.67	4,828,600
Apr 29, 2024	36.32	36.32	35.88	35.99	34.81	2,586,600
Apr 26, 2024	36.09	36.28	35.94	36.10	34.92	2,934,700
Apr 25, 2024	35.68	36.30	35.48	36.09	34.91	3,580,900
Apr 24, 2024	36.00	36.08	35.56	35.91	34.73	2,474,600
Apr 23, 2024	35.80	36.14	35.75	36.03	34.85	4,113,500
Apr 22, 2024	35.80	36.14	35.54	35.91	34.73	3,030,700
Apr 19, 2024	35.30	36.01	35.30	35.70	34.53	7,346,100
Apr 18, 2024	35.14	35.51	34.95	35.29	34.13	4,444,000
Apr 17, 2024	35.35	35.58	34.97	35.10	33.95	3,577,000
Apr 16, 2024	35.83	35.96	35.16	35.19	34.04	5,704,900
Apr 15, 2024	36.22	36.48	35.80	36.00	34.82	7,619,900
Apr 12, 2024	36.60	36.86	36.02	36.11	34.93	4,628,600
Apr 11, 2024	37.22	37.35	36.45	36.78	35.57	5,489,400
Apr 10, 2024	38.06	38.06	37.00	37.16	35.94	4,151,100
Apr 9, 2024	38.11	38.37	37.85	38.34	37.08	2,396,300
Apr 8, 2024	38.33	38.37	37.92	38.08	36.83	4,515,700
Apr 5, 2024	38.55	38.67	38.05	38.21	36.96	2,610,800
Apr 4, 2024	39.39	39.55	38.67	38.74	37.47	2,105,600
Apr 3, 2024	40.10	40.24	39.24	39.24	37.95	4,255,600
Apr 2, 2024	40.29	40.52	39.80	39.99	38.68	3,672,700
Apr 1, 2024	40.23	40.30	39.94	40.27	38.95	9,161,900
Mar 28, 2024	39.79	40.28	39.69	40.20	38.88	1,703,400
Mar 27, 2024	0.71 Dividend
Mar 27, 2024	39.71	39.80	38.92	39.64	38.34	9,980,500
Mar 26, 2024	40.51	40.64	40.40	40.41	38.40	7,877,000
Mar 25, 2024	40.40	40.72	40.40	40.50	38.49	5,361,200
Mar 22, 2024	40.45	40.50	40.20	40.40	38.39	1,834,900
Mar 21, 2024	40.15	40.52	40.06	40.40	38.39	5,637,200
Mar 20, 2024	40.16	40.59	39.95	40.07	38.08	1,685,000
Mar 19, 2024	40.24	40.48	40.13	40.27	38.27	1,747,800
Mar 18, 2024	40.21	40.38	39.95	40.28	38.28	2,682,300
Mar 15, 2024	40.38	40.62	40.11	40.21	38.21	3,202,700
Mar 14, 2024	40.80	40.80	40.06	40.37	38.36	3,822,300
Mar 13, 2024	40.71	41.03	40.71	40.84	38.81	3,146,800
Mar 12, 2024	40.62	40.72	40.43	40.70	38.68	2,592,200
Mar 11, 2024	40.25	40.66	40.15	40.64	38.62	3,439,000
Mar 8, 2024	40.45	40.45	40.05	40.24	38.24	3,382,600
Mar 7, 2024	40.17	40.40	40.11	40.27	38.27	1,590,000
Mar 6, 2024	40.26	40.35	39.97	40.04	38.05	2,025,300
Mar 5, 2024	39.81	40.23	39.70	39.92	37.94	1,368,900
Mar 4, 2024	39.87	39.93	39.66	39.78	37.80	1,709,000
Mar 1, 2024	39.44	39.98	39.44	39.75	37.77	1,339,900
Feb 29, 2024	39.49	39.76	39.32	39.55	37.58	1,815,400
Feb 28, 2024	39.28	39.41	39.16	39.35	37.39	807,100
Feb 27, 2024	39.56	39.71	39.26	39.44	37.48	1,155,300
Feb 26, 2024	39.73	39.83	39.14	39.29	37.34	2,180,500
Feb 23, 2024	39.84	39.94	39.53	39.76	37.78	1,288,300
Feb 22, 2024	39.83	39.98	39.62	39.87	37.89	4,129,600
Feb 21, 2024	39.79	40.13	39.60	39.83	37.85	2,419,300
Feb 20, 2024	39.48	39.94	39.46	39.69	37.72	2,840,300
Feb 16, 2024	39.20	39.59	39.00	39.52	37.56	3,329,700
Feb 15, 2024	37.72	38.66	37.57	38.60	36.68	1,899,900
Feb 14, 2024	37.89	38.09	37.49	37.54	35.67	1,625,300
Feb 13, 2024	38.15	38.26	37.20	37.56	35.69	2,939,900
Feb 12, 2024	37.60	38.41	37.51	38.31	36.41	1,564,600
Feb 9, 2024	37.52	37.72	37.31	37.53	35.66	1,671,300
Feb 8, 2024	37.64	37.78	37.39	37.46	35.60	3,571,200
Feb 7, 2024	38.14	38.26	37.67	37.73	35.85	2,805,400
Feb 6, 2024	37.98	38.25	37.83	38.03	36.14	2,759,300
Feb 5, 2024	38.80	38.84	37.81	37.94	36.05	3,698,600
Feb 2, 2024	39.58	39.60	38.71	39.07	37.13	1,659,000
Feb 1, 2024	39.55	40.02	39.47	39.84	37.86	2,529,900
Jan 31, 2024	40.00	40.13	39.30	39.43	37.47	1,550,400
Jan 30, 2024	39.57	39.92	39.33	39.84	37.86	1,603,500
Jan 29, 2024	39.29	39.61	38.95	39.60	37.63	1,555,600
Jan 26, 2024	39.01	39.39	38.93	39.39	37.43	950,600
Jan 25, 2024	38.71	38.91	38.54	38.89	36.96	1,661,400

SOBO South Bow Corporation

24.34

+1.33%

PBA Pembina Pipeline Corporation

37.11

-0.22%

ENB Enbridge Inc.

45.06

+0.45%

WMB The Williams Companies, Inc.

59.57

+0.13%

SOBO.TO South Bow Corporation

34.94

+1.22%

EBGEF Enbridge Inc.

24.00

-0.37%

HESM Hess Midstream LP

41.28

+1.08%

OKE ONEOK, Inc.

104.53

-0.34%

PPL.TO Pembina Pipeline Corporation

53.18

-0.47%

PAA Plains All American Pipeline, L.P.

20.39

-0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TC Energy Corporation (TRP)

Related Tickers