TC Energy Corporation - TRP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.88	54.81	54.81	54.94	53.83	3M
December 03, 2025	54.02	53.69	53.69	54.2	53.4	2.18M
December 02, 2025	53.67	53.8	53.8	54.83	53.57	2.24M
December 01, 2025	54.46	54.21	54.21	55.06	54.05	2.4M
November 28, 2025	54.28	54.72	54.72	54.72	53.99	1.33M
November 26, 2025	54.23	53.98	53.98	54.23	53.66	1.66M
November 25, 2025	53.81	53.68	53.68	54.07	53.44	1.63M
November 24, 2025	53.79	53.63	53.63	53.93	53.24	1.72M
November 21, 2025	54.39	53.95	53.95	54.39	53.76	1.64M
November 20, 2025	54.74	54.26	54.26	55.04	53.9	2.37M
November 19, 2025	53.82	54.66	54.66	54.72	53.82	1.5M
November 18, 2025	54.3	54.18	54.18	54.81	53.95	2.36M
November 17, 2025	55.27	54.51	54.51	55.34	54.47	1.36M
November 14, 2025	54.26	55.23	55.23	55.31	54.12	1.95M
November 13, 2025	54.03	54.44	54.44	55.1	53.99	2.73M
November 12, 2025	53.59	54.77	54.77	54.91	53.38	2.62M
November 11, 2025	53.41	53.55	53.55	53.78	53.22	2.44M
November 10, 2025	52.1	53.35	53.35	53.66	52	3.3M
November 07, 2025	51.53	52.23	52.23	52.23	50.72	3.55M
November 06, 2025	49.91	50.45	50.45	50.56	49.64	2.8M
November 05, 2025	49.76	50.35	50.35	50.43	49.62	3M
November 04, 2025	49.71	49.79	49.79	49.83	49.27	1.72M
November 03, 2025	50.16	50.06	50.06	50.56	49.81	1.96M
October 31, 2025	50.19	50.16	50.16	50.64	50.13	1.72M
October 30, 2025	50.32	50.52	50.52	50.86	50.22	2.53M
October 29, 2025	51	50.37	50.37	51.08	50.22	2.07M
October 28, 2025	50.61	50.83	50.83	50.94	50.31	1.17M
October 27, 2025	50.29	50.49	50.49	50.64	50	1.41M
October 24, 2025	51.02	50.4	50.4	51.09	49.84	2.06M
October 23, 2025	51.94	50.98	50.98	52.04	50.9	2.46M
October 22, 2025	51.38	51.75	51.75	51.99	51.33	7.77M
October 21, 2025	51.53	51.38	51.38	51.58	51.11	1.28M
October 20, 2025	51.48	51.54	51.54	51.83	51.36	1.62M
October 17, 2025	51.32	51.44	51.44	51.66	51.1	3.3M
October 16, 2025	51.75	51.46	51.46	51.77	51.24	2.15M
October 15, 2025	52.12	51.73	51.73	52.6	51.72	2.69M
October 14, 2025	52.66	52.07	52.07	52.72	51.78	4M
October 13, 2025	53.11	52.77	52.77	53.38	52.46	875,600
October 10, 2025	53.05	52.79	52.79	53.58	52.68	2.11M
October 09, 2025	54.15	52.7	52.7	54.2	52.59	2.26M
October 08, 2025	54.6	54.2	54.2	54.6	53.95	2.42M
October 07, 2025	54.55	54.65	54.65	54.95	54.31	1.76M
October 06, 2025	55.37	54.49	54.49	55.37	54.38	2.39M
October 03, 2025	54.19	55.11	55.11	55.34	54.01	1.52M
October 02, 2025	53.9	54.28	54.28	54.53	53.9	1.72M
October 01, 2025	54.3	53.89	53.89	54.9	53.79	2.24M
September 30, 2025	53.22	54.41	54.41	54.41	53.22	1.73M
September 29, 2025	52.84	53.46	53.46	53.49	52.66	2.24M
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

TC Energy Corporation (TRP) NYSE