Dusseldorf - Delayed Quote EUR

TC Energy Corporation (TRS.DU)

42.85

+0.14

+(0.32%)

At close: April 23 at 7:31:47 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	43.06	43.06	42.85	42.85	42.85	-
Apr 22, 2025	41.72	42.71	41.72	42.71	42.71	-
Apr 17, 2025	42.94	43.51	42.86	43.51	43.51	-
Apr 16, 2025	42.22	42.97	42.22	42.97	42.97	-
Apr 15, 2025	42.08	42.91	42.00	42.78	42.78	-
Apr 14, 2025	41.43	42.16	41.36	42.16	42.16	-
Apr 11, 2025	40.15	41.61	39.74	41.61	41.61	-
Apr 10, 2025	41.72	41.72	40.31	40.31	40.31	-
Apr 9, 2025	39.81	41.51	39.72	41.51	41.51	-
Apr 8, 2025	41.49	42.07	40.99	40.99	40.99	-
Apr 7, 2025	40.82	41.13	40.17	41.13	41.13	-
Apr 4, 2025	43.63	43.63	41.69	41.69	41.69	-
Apr 3, 2025	43.78	44.88	42.88	44.15	44.15	-
Apr 2, 2025	44.01	44.53	43.94	44.44	44.44	-
Apr 1, 2025	43.44	43.76	43.20	43.76	43.76	-
Mar 31, 2025	0.54009 Dividend
Mar 31, 2025	44.23	44.28	43.30	43.30	43.30	-
Mar 28, 2025	44.49	44.63	44.24	44.26	43.42	-
Mar 27, 2025	44.63	44.90	44.53	44.53	43.68	-
Mar 26, 2025	45.14	45.22	44.99	44.99	44.13	-
Mar 25, 2025	45.45	45.58	44.87	45.17	44.30	-
Mar 24, 2025	44.53	45.65	44.49	45.38	44.51	-
Mar 21, 2025	45.19	45.19	44.72	44.72	43.86	-
Mar 20, 2025	44.24	45.02	44.24	45.02	44.16	-
Mar 19, 2025	43.54	44.17	43.54	44.17	43.32	-
Mar 18, 2025	43.63	43.67	43.15	43.15	42.33	-
Mar 17, 2025	43.29	43.53	43.23	43.53	42.69	-
Mar 14, 2025	42.97	43.42	42.69	43.20	42.37	-
Mar 13, 2025	42.63	42.72	42.58	42.58	41.76	-
Mar 12, 2025	42.24	42.70	42.24	42.70	41.88	-
Mar 11, 2025	42.44	42.49	41.83	41.83	41.03	-
Mar 10, 2025	42.19	42.38	42.18	42.18	41.37	-
Mar 7, 2025	41.87	42.17	41.87	42.17	41.37	-
Mar 6, 2025	42.69	42.69	42.12	42.21	41.39	-
Mar 5, 2025	41.99	42.72	41.60	42.72	41.90	-
Mar 4, 2025	42.37	42.83	42.13	42.13	41.32	-
Mar 3, 2025	42.71	42.90	42.53	42.81	41.99	-
Feb 28, 2025	42.35	42.56	42.18	42.44	41.62	-
Feb 27, 2025	42.17	42.58	42.17	42.58	41.76	-
Feb 26, 2025	41.97	42.49	41.92	42.10	41.30	-
Feb 25, 2025	42.12	42.12	41.61	41.91	41.11	-
Feb 24, 2025	42.58	42.76	42.58	42.71	41.88	-
Feb 21, 2025	43.10	43.28	42.83	42.83	42.01	-
Feb 20, 2025	43.70	43.72	43.32	43.32	42.49	-
Feb 19, 2025	44.17	44.44	43.82	43.82	42.98	-
Feb 18, 2025	43.79	44.34	43.56	44.34	43.49	-
Feb 17, 2025	43.49	43.61	43.47	43.49	42.66	-
Feb 14, 2025	45.05	45.05	43.33	43.33	42.50	-
Feb 13, 2025	44.47	45.08	44.44	45.08	44.21	-
Feb 12, 2025	45.31	45.31	44.65	44.65	43.80	-
Feb 11, 2025	45.63	45.69	45.09	45.44	44.57	-
Feb 10, 2025	45.33	45.63	45.33	45.63	44.75	-
Feb 7, 2025	45.10	45.28	45.04	45.28	44.41	-
Feb 6, 2025	45.10	45.24	44.92	45.16	44.29	-
Feb 5, 2025	44.68	45.00	44.40	45.00	44.14	-
Feb 4, 2025	43.49	44.72	43.30	44.72	43.86	-
Feb 3, 2025	43.92	44.03	43.62	43.67	42.83	-
Jan 31, 2025	43.28	43.74	43.19	43.67	42.83	-
Jan 30, 2025	43.24	43.74	43.17	43.74	42.90	-
Jan 29, 2025	43.16	43.51	43.16	43.35	42.51	-
Jan 28, 2025	43.60	43.65	43.17	43.17	42.34	-
Jan 27, 2025	45.08	45.08	43.38	43.64	42.80	-
Jan 24, 2025	44.86	45.01	44.72	45.01	44.14	-
Jan 23, 2025	45.04	45.31	44.98	45.23	44.36	-
Jan 22, 2025	45.20	45.33	45.10	45.33	44.46	-
Jan 21, 2025	46.08	46.26	45.90	45.90	45.01	-
Jan 20, 2025	45.68	46.44	45.54	46.31	45.42	-
Jan 17, 2025	44.71	45.63	44.61	45.63	44.75	-
Jan 16, 2025	45.24	45.24	44.65	44.65	43.79	-
Jan 15, 2025	44.83	45.36	44.67	45.30	44.43	-
Jan 14, 2025	44.49	44.92	44.47	44.92	44.05	-
Jan 13, 2025	45.73	45.78	45.01	45.01	44.15	-
Jan 10, 2025	46.47	46.78	45.24	45.71	44.83	-
Jan 9, 2025	46.06	46.19	46.06	46.17	45.28	-
Jan 8, 2025	46.02	46.17	45.86	45.86	44.98	-
Jan 7, 2025	45.24	46.01	45.15	45.92	45.04	-
Jan 6, 2025	45.71	46.50	45.42	45.42	44.55	-
Jan 3, 2025	45.81	46.24	45.67	46.04	45.16	-
Jan 2, 2025	0.5226165 Dividend
Jan 2, 2025	44.58	45.65	44.40	45.65	44.78	-
Dec 30, 2024	44.17	44.19	44.10	44.15	42.50	-
Dec 27, 2024	43.99	44.15	43.88	43.88	42.24	-
Dec 23, 2024	43.66	44.04	43.56	44.04	42.39	-
Dec 20, 2024	43.51	43.67	43.26	43.67	42.03	-
Dec 19, 2024	43.17	43.53	43.17	43.53	41.90	-
Dec 18, 2024	43.56	43.76	43.38	43.76	42.12	-
Dec 17, 2024	43.65	43.93	43.51	43.70	42.06	-
Dec 16, 2024	43.88	43.88	43.65	43.73	42.09	-
Dec 13, 2024	44.42	44.53	44.01	44.01	42.36	-
Dec 12, 2024	44.71	44.74	44.44	44.44	42.78	-
Dec 11, 2024	44.72	44.92	44.72	44.78	43.10	-
Dec 10, 2024	44.56	44.85	44.43	44.59	42.92	-
Dec 9, 2024	45.58	45.72	44.73	44.73	43.05	-
Dec 6, 2024	45.94	45.94	45.54	45.63	43.92	-
Dec 5, 2024	46.22	46.33	46.15	46.33	44.59	-
Dec 4, 2024	45.99	46.69	45.52	45.52	43.81	-
Dec 3, 2024	46.12	46.37	46.07	46.36	44.62	-
Dec 2, 2024	46.31	46.56	45.83	45.90	44.18	-
Nov 29, 2024	45.63	46.06	45.60	46.06	44.34	-
Nov 28, 2024	45.57	46.04	45.57	45.78	44.06	-
Nov 27, 2024	46.26	46.26	45.70	45.70	43.99	-
Nov 26, 2024	46.56	46.58	46.08	46.08	44.35	-
Nov 25, 2024	47.19	47.35	46.45	46.45	44.71	-
Nov 22, 2024	47.69	48.01	47.69	47.72	45.93	-
Nov 21, 2024	46.87	47.63	46.87	47.63	45.85	-
Nov 20, 2024	46.78	47.03	46.31	46.31	44.57	-
Nov 19, 2024	46.83	46.90	46.56	46.58	44.83	12
Nov 18, 2024	46.26	46.81	46.18	46.81	45.06	-
Nov 15, 2024	45.80	46.04	45.74	45.90	44.18	-
Nov 14, 2024	45.63	46.16	45.63	46.16	44.43	-
Nov 13, 2024	45.37	45.64	45.37	45.64	43.93	-
Nov 12, 2024	46.28	46.37	45.37	45.37	43.67	-
Nov 11, 2024	45.22	46.05	44.85	46.05	44.32	-
Nov 8, 2024	45.76	45.76	45.28	45.35	43.66	-
Nov 7, 2024	44.63	45.79	44.28	45.63	43.92	-
Nov 6, 2024	43.65	44.58	43.65	44.58	42.90	-
Nov 5, 2024	42.81	43.06	42.61	43.01	41.39	-
Nov 4, 2024	42.63	42.66	42.54	42.57	40.97	-
Nov 1, 2024	42.60	42.92	42.31	42.31	40.73	-
Oct 31, 2024	42.60	42.65	42.44	42.58	40.98	-
Oct 30, 2024	42.67	42.69	42.38	42.38	40.79	-
Oct 29, 2024	42.96	43.19	42.55	42.55	40.96	-
Oct 28, 2024	42.87	43.19	42.71	43.19	41.57	-
Oct 25, 2024	43.12	43.47	43.12	43.47	41.84	-
Oct 24, 2024	43.42	43.52	42.95	42.95	41.34	-
Oct 23, 2024	43.65	43.65	43.13	43.13	41.51	-
Oct 22, 2024	43.51	43.51	43.27	43.51	41.87	-
Oct 21, 2024	44.06	44.31	43.53	43.53	41.90	-
Oct 18, 2024	43.64	43.94	43.47	43.94	42.29	-
Oct 17, 2024	43.40	44.06	43.40	43.68	42.04	-
Oct 16, 2024	42.69	43.48	42.58	43.48	41.85	-
Oct 15, 2024	42.27	42.53	41.91	42.53	40.94	-
Oct 14, 2024	41.31	42.74	41.23	42.51	40.92	-
Oct 11, 2024	40.88	41.53	40.78	41.53	39.98	-
Oct 10, 2024	41.13	41.32	41.01	41.01	39.48	-
Oct 9, 2024	40.54	40.88	40.36	40.88	39.34	-
Oct 8, 2024	40.33	40.44	40.19	40.44	38.92	-
Oct 7, 2024	40.96	41.33	40.88	40.88	39.35	-
Oct 4, 2024	40.01	40.72	40.01	40.72	39.19	-
Oct 3, 2024	39.96	39.96	39.67	39.84	38.35	-
Oct 2, 2024	43.38	43.38	39.18	39.18	37.71	-
Oct 1, 2024	38.51	39.55	38.51	39.55	38.07	-
Sep 30, 2024	38.18	38.37	37.87	38.37	36.93	-
Sep 27, 2024	0.609984 Dividend
Sep 27, 2024	38.47	38.51	37.74	37.74	36.32	-
Sep 26, 2024	38.38	38.81	38.38	38.74	36.37	-
Sep 25, 2024	37.94	38.53	37.94	38.53	36.17	-
Sep 24, 2024	38.59	38.66	38.10	38.10	35.76	-
Sep 23, 2024	40.92	41.78	40.92	41.76	39.19	-
Sep 20, 2024	40.02	40.85	39.99	40.85	38.34	-
Sep 19, 2024	41.38	41.38	40.10	40.10	37.65	-
Sep 18, 2024	41.32	41.50	41.15	41.15	38.63	-
Sep 17, 2024	41.80	42.06	41.46	41.46	38.92	-
Sep 16, 2024	41.56	41.74	41.56	41.74	39.18	-
Sep 13, 2024	41.38	41.61	41.37	41.61	39.06	-
Sep 12, 2024	41.59	41.75	41.15	41.31	38.78	-
Sep 11, 2024	41.24	41.38	41.07	41.25	38.72	-
Sep 10, 2024	42.37	42.37	41.22	41.22	38.69	-
Sep 9, 2024	41.94	42.61	41.94	42.42	39.82	-
Sep 6, 2024	41.88	42.02	41.63	41.63	39.08	-
Sep 5, 2024	41.88	42.30	41.84	41.86	39.29	-
Sep 4, 2024	41.49	41.78	41.34	41.77	39.21	-
Sep 3, 2024	41.69	41.72	41.29	41.65	39.09	-
Sep 2, 2024	41.49	41.64	41.49	41.64	39.09	-
Aug 30, 2024	41.12	41.28	41.03	41.28	38.74	-
Aug 29, 2024	40.58	41.09	40.58	41.01	38.49	-
Aug 28, 2024	40.68	40.71	40.47	40.47	37.99	-
Aug 27, 2024	40.48	40.59	40.38	40.59	38.10	-
Aug 26, 2024	40.16	40.69	40.16	40.64	38.15	-
Aug 23, 2024	39.96	40.14	39.96	40.01	37.56	-
Aug 22, 2024	39.37	39.78	39.37	39.77	37.33	-
Aug 21, 2024	39.72	39.86	39.37	39.37	36.96	-
Aug 20, 2024	40.15	40.32	39.81	39.81	37.37	-
Aug 19, 2024	39.90	40.36	39.84	40.19	37.72	-
Aug 16, 2024	39.62	39.96	39.37	39.96	37.51	-
Aug 15, 2024	39.42	39.69	39.33	39.62	37.19	-
Aug 14, 2024	39.76	39.76	39.44	39.48	37.06	-
Aug 13, 2024	39.51	39.69	39.51	39.69	37.25	-
Aug 12, 2024	39.48	39.83	39.31	39.52	37.10	-
Aug 9, 2024	39.60	39.64	39.39	39.44	37.02	-
Aug 8, 2024	39.15	39.72	39.06	39.64	37.21	-
Aug 7, 2024	39.26	39.66	39.18	39.66	37.23	-
Aug 6, 2024	38.33	39.15	38.33	39.15	36.75	-
Aug 5, 2024	38.70	38.70	37.83	38.19	35.85	-
Aug 2, 2024	39.45	39.45	38.81	38.81	36.43	-
Aug 1, 2024	38.99	39.50	38.99	39.50	37.08	-
Jul 31, 2024	38.73	39.08	38.73	39.08	36.68	-
Jul 30, 2024	38.42	38.51	38.28	38.42	36.06	-
Jul 29, 2024	38.35	38.74	38.33	38.48	36.12	-
Jul 26, 2024	38.03	38.22	37.99	38.22	35.87	-
Jul 25, 2024	37.87	38.35	37.65	38.28	35.93	-
Jul 24, 2024	37.92	38.19	37.92	38.19	35.84	-
Jul 23, 2024	38.06	38.15	37.97	37.97	35.64	-
Jul 22, 2024	37.56	38.05	37.43	38.05	35.72	-
Jul 19, 2024	36.79	37.49	36.79	37.49	35.20	-
Jul 18, 2024	36.51	36.66	36.44	36.65	34.40	-
Jul 17, 2024	36.37	36.74	36.19	36.69	34.44	-
Jul 16, 2024	35.69	36.21	35.61	36.10	33.89	-
Jul 15, 2024	35.62	35.83	35.51	35.83	33.63	-
Jul 12, 2024	35.49	35.67	35.49	35.56	33.38	-
Jul 11, 2024	35.33	35.76	35.24	35.56	33.37	-
Jul 10, 2024	34.35	34.90	34.31	34.90	32.76	-
Jul 9, 2024	34.42	34.47	34.19	34.47	32.35	-
Jul 8, 2024	34.72	34.72	34.47	34.55	32.43	-
Jul 5, 2024	35.22	35.26	34.90	34.90	32.76	-
Jul 4, 2024	35.24	35.37	35.22	35.31	33.14	-
Jul 3, 2024	34.94	35.46	34.92	35.12	32.97	-
Jul 2, 2024	34.81	35.17	34.54	34.83	32.69	-
Jul 1, 2024	35.08	35.12	35.04	35.04	32.89	-
Jun 28, 2024	0.609984 Dividend
Jun 28, 2024	35.19	35.24	34.95	35.23	33.07	-
Jun 27, 2024	35.84	35.92	35.79	35.79	32.70	-
Jun 26, 2024	36.48	36.60	36.15	36.15	33.02	-
Jun 25, 2024	36.19	36.44	36.19	36.21	33.07	-
Jun 24, 2024	35.78	36.51	35.73	36.51	33.35	-
Jun 21, 2024	35.37	35.72	35.37	35.62	32.54	-
Jun 20, 2024	35.39	35.47	35.22	35.22	32.17	-
Jun 19, 2024	35.28	35.28	35.23	35.23	32.18	-
Jun 18, 2024	35.47	35.49	35.47	35.47	32.40	-
Jun 17, 2024	35.93	35.95	35.49	35.49	32.42	-
Jun 14, 2024	36.08	36.17	35.83	35.88	32.78	-
Jun 13, 2024	35.94	36.13	35.85	36.06	32.94	-
Jun 12, 2024	35.92	36.20	35.92	36.08	32.96	-
Jun 11, 2024	36.01	36.17	35.80	35.80	32.70	-
Jun 10, 2024	36.49	36.49	36.08	36.08	32.96	-
Jun 7, 2024	36.65	36.76	36.48	36.48	33.32	-
Jun 6, 2024	36.42	36.69	36.42	36.50	33.34	-
Jun 5, 2024	35.26	36.08	35.26	36.08	32.95	-
Jun 4, 2024	34.88	35.15	34.83	35.03	32.00	-
Jun 3, 2024	35.26	35.60	34.69	34.69	31.69	-
May 31, 2024	34.75	34.97	34.75	34.97	31.94	-
May 30, 2024	34.65	34.81	34.53	34.81	31.80	-
May 29, 2024	35.11	35.13	34.65	34.65	31.65	-
May 28, 2024	35.57	35.76	35.03	35.03	32.00	-
May 27, 2024	35.22	35.42	35.22	35.24	32.20	-
May 24, 2024	35.04	35.29	34.99	35.22	32.18	-
May 23, 2024	35.56	35.67	35.23	35.23	32.18	-
May 22, 2024	35.74	36.27	35.65	35.72	32.63	-
May 21, 2024	35.74	36.02	35.72	35.97	32.85	-
May 20, 2024	35.57	35.66	35.10	35.66	32.58	-
May 17, 2024	35.83	35.87	35.67	35.67	32.58	-
May 16, 2024	35.60	35.72	35.49	35.72	32.63	-
May 15, 2024	35.65	35.67	35.60	35.67	32.58	-
May 14, 2024	35.60	35.60	35.34	35.34	32.28	-
May 13, 2024	35.79	35.98	35.31	35.31	32.26	-
May 10, 2024	35.46	35.76	35.46	35.62	32.54	-
May 9, 2024	35.06	35.22	34.99	34.99	31.97	-
May 8, 2024	34.62	35.01	34.53	35.01	31.98	-
May 7, 2024	34.78	34.78	34.69	34.69	31.69	-
May 6, 2024	34.73	34.85	34.69	34.69	31.69	-
May 3, 2024	33.76	34.79	33.71	34.54	31.55	-
May 2, 2024	33.17	33.68	33.17	33.68	30.77	-
Apr 30, 2024	33.58	33.58	33.07	33.21	30.34	-
Apr 29, 2024	33.37	33.60	33.37	33.38	30.49	-
Apr 26, 2024	33.49	33.67	33.42	33.67	30.76	-
Apr 25, 2024	33.35	33.35	33.13	33.34	30.46	-
Apr 24, 2024	33.49	33.60	33.22	33.22	30.34	-
Apr 23, 2024	33.51	33.62	33.42	33.42	30.53	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TC Energy Corporation (TRS.DU)