TC Energy Corporation - TRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	53.76	53.45	53.45	54.18	53.27	5.75M
September 25, 2025	53.58	53.69	53.69	54.03	53.36	1.76M
September 24, 2025	53.14	53.55	53.55	53.81	53.11	1.67M
September 23, 2025	53.02	53.31	53.31	53.49	52.57	1.87M
September 22, 2025	52.77	52.88	52.88	53.34	52.32	1.83M
September 19, 2025	53.02	52.54	52.54	53.08	52.36	1.24M
September 18, 2025	52.29	52.66	52.66	52.76	52.15	1.02M
September 17, 2025	52.09	52.4	52.4	52.57	52.09	3.19M
September 16, 2025	52.35	52.1	52.1	52.35	52	2.06M
September 15, 2025	52.33	52.28	52.28	52.43	51.98	1.96M
September 12, 2025	52.04	52.31	52.31	52.49	51.87	2.1M
September 11, 2025	51.91	52.11	52.11	52.2	51.67	2.35M
September 10, 2025	51.89	51.95	51.95	52.39	51.79	2M
September 09, 2025	51.78	51.81	51.81	52.12	51.6	2.18M
September 08, 2025	51.85	51.89	51.89	52.15	51.4	1.84M
September 05, 2025	51.58	51.86	51.86	51.9	51.08	1.97M
September 04, 2025	52.18	51.41	51.41	52.39	51.31	1.91M
September 03, 2025	51.66	52.06	52.06	52.13	51.54	860,267
September 02, 2025	51.58	51.69	51.69	52.04	51.41	1.21M
August 29, 2025	51.66	52.06	52.06	52.26	51.53	2.96M
August 28, 2025	51.17	51.64	51.64	51.79	50.94	982,906
August 27, 2025	50.82	51.29	51.29	51.48	50.8	1.17M
August 26, 2025	50.73	50.93	50.93	51.01	50.36	1.27M
August 25, 2025	51.01	50.77	50.77	51.22	50.76	1.56M
August 22, 2025	51.51	51.24	51.24	51.79	51.11	1.31M
August 21, 2025	51.58	51.52	51.52	51.79	51.31	1.2M
August 20, 2025	51.4	51.87	51.87	52.1	51.21	1.89M
August 19, 2025	50.19	51.18	51.18	51.25	50.19	1.5M
August 18, 2025	50.74	50.44	50.44	51.04	50.35	1.86M
August 15, 2025	51.36	51.08	51.08	51.36	50.87	1.22M
August 14, 2025	51	51.22	51.22	51.41	50.79	1.13M
August 13, 2025	50.29	51.03	51.03	51.21	50.2	1.77M
August 12, 2025	49.98	50.09	50.09	50.29	49.62	1.1M
August 11, 2025	49.38	49.97	49.97	50.23	49.27	1M
August 08, 2025	49.85	49.37	49.37	49.97	49.29	1.3M
August 07, 2025	49.78	49.72	49.72	49.9	49.4	1.31M
August 06, 2025	49.08	49.78	49.78	49.84	48.49	1.71M
August 05, 2025	48.75	48.91	48.91	49.49	48.57	1.92M
August 04, 2025	48.43	48.54	48.54	48.85	48.28	940,326
August 01, 2025	48	48.37	48.37	48.49	47.76	1.36M
July 31, 2025	47.03	47.88	47.88	48.17	46.93	2.41M
July 30, 2025	46.87	47.02	47.02	47.21	46.83	1.62M
July 29, 2025	46.61	47.06	47.06	47.1	46.61	1.76M
July 28, 2025	47.24	46.82	46.82	47.33	46.81	1.05M
July 25, 2025	47.5	47.24	47.24	47.63	47.13	1.16M
July 24, 2025	47.95	47.57	47.57	48.09	47.55	1.7M
July 23, 2025	48	48.11	48.11	48.2	47.68	2.19M
July 22, 2025	47.46	47.96	47.96	48	47.46	1.11M
July 21, 2025	47.89	47.43	47.43	47.94	47.28	1.37M
July 18, 2025	48.07	47.77	47.77	48.16	47.68	2.24M
July 17, 2025	47.98	47.72	47.72	48.22	47.53	1.96M
July 16, 2025	48.53	48.41	48.41	48.91	48.01	4.5M
July 15, 2025	48.33	48.6	48.6	48.83	47.99	2.09M
July 14, 2025	47.32	48.44	48.44	48.45	47.09	2.06M
July 11, 2025	47.26	47.29	47.29	47.48	46.95	2.81M
July 10, 2025	46.46	47.26	47.26	47.3	46.29	3.52M
July 09, 2025	47.26	46.58	46.58	47.28	46.56	3.39M
July 08, 2025	47.13	47.21	47.21	47.55	46.89	2.24M
July 07, 2025	47.78	47.4	47.4	48.01	47.21	2.15M
July 03, 2025	48	48.15	48.15	48.5	47.92	2.12M

TC Energy Corporation (TRP) NYSE