Dark

TRP
TC Energy Corporation
stock NYSE

At Close

Oct 24, 2025 3:59:58 PM EDT

50.40USD-1.167%(-0.59)1,741,714

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-50.99)0

After-hours

Oct 24, 2025 4:00:30 PM EDT

50.40USD+0.010%(0.00)6,868

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	51.1500	51.150000	49.840000	50.4000	-1.157%	1,741,714	0.000%
2025-10-23	51.9900	51.990000	50.900000	50.9900	-1.488%	2,383,573	-1.157%
2025-10-22	51.3300	51.950000	51.330000	51.7600	+0.720%	7,227,034	-2.628%
2025-10-21	51.4700	51.510000	51.130000	51.3900	-0.291%	1,075,484	-1.926%
2025-10-20	51.4800	51.830000	51.360000	51.5400	+0.194%	1,622,474	-2.212%
2025-10-17	51.3200	51.660000	51.100000	51.4400	-0.039%	3,302,599	-2.022%
2025-10-16	51.7500	51.765000	51.240000	51.4600	-0.522%	2,152,663	-2.060%
2025-10-15	52.1200	52.600000	51.720000	51.7300	-0.653%	2,685,082	-2.571%
2025-10-14	52.6600	52.720000	51.780000	52.0700	-1.327%	3,995,865	-3.207%
2025-10-13	53.1100	53.380000	52.460000	52.7700	-0.038%	875,577	-4.491%
2025-10-10	53.0500	53.580000	52.680000	52.7900	+0.171%	2,112,059	-4.527%
2025-10-09	54.1500	54.200000	52.590000	52.7000	-2.768%	2,255,270	-4.364%
2025-10-08	54.6000	54.600000	53.950000	54.2000	-0.823%	2,415,170	-7.011%
2025-10-07	54.5500	54.950000	54.310000	54.6500	+0.294%	1,763,379	-7.777%
2025-10-06	55.3700	55.370000	54.375000	54.4900	-1.125%	2,390,211	-7.506%
2025-10-03	54.1900	55.340000	54.010000	55.1100	+1.529%	1,521,955	-8.547%
2025-10-02	53.9000	54.530000	53.900000	54.2800	+0.724%	1,720,843	-7.148%
2025-10-01	54.3000	54.900000	53.790000	53.8900	-0.956%	2,244,746	-6.476%
2025-09-30	53.2200	54.410000	53.220000	54.4100	+1.777%	1,731,149	-7.370%
2025-09-29	52.8400	53.485000	52.660000	53.4600	+0.019%	2,244,661	-5.724%
2025-09-26	53.7600	54.180000	53.270000	53.4500	-0.447%	5,753,250	-5.706%
2025-09-25	53.5800	54.025000	53.360000	53.6900	+0.261%	1,757,912	-6.128%
2025-09-24	53.1400	53.805000	53.105000	53.5500	+0.450%	1,665,866	-5.882%
2025-09-23	53.0200	53.490000	52.565000	53.3100	+0.813%	1,874,799	-5.459%
2025-09-22	52.7700	53.340000	52.320000	52.8800	+0.647%	1,825,668	-4.690%
2025-09-19	53.0200	53.080000	52.360000	52.5400	-0.228%	1,243,485	-4.073%
2025-09-18	52.2900	52.760000	52.150000	52.6600	+0.496%	1,021,164	-4.292%
2025-09-17	52.0900	52.566700	52.090000	52.4000	+0.576%	3,193,137	-3.817%
2025-09-16	52.3500	52.350000	52.000000	52.1000	-0.344%	2,063,344	-3.263%
2025-09-15	52.3300	52.430000	51.980000	52.2800	-0.057%	1,955,934	-3.596%
2025-09-12	52.0400	52.490000	51.870000	52.3100	+0.384%	2,101,596	-3.651%
2025-09-11	51.9100	52.200000	51.670000	52.1100	+0.308%	2,349,383	-3.282%
2025-09-10	51.8900	52.390000	51.790000	51.9500	+0.270%	2,001,121	-2.984%
2025-09-09	51.7800	52.124300	51.600000	51.8100	-0.154%	2,176,056	-2.721%
2025-09-08	51.8500	52.152500	51.400000	51.8900	+0.058%	1,835,023	-2.871%
2025-09-05	51.5800	51.990000	51.080000	51.8600	+0.875%	1,969,212	-2.815%
2025-09-04	52.1800	52.390000	51.310000	51.4100	-1.249%	1,912,498	-1.965%
2025-09-03	51.7000	52.280000	51.500000	52.0600	+0.716%	860,268	-3.189%
2025-09-02	51.5800	52.040000	51.410000	51.6900	-0.711%	1,205,410	-2.496%
2025-08-29	51.6600	52.260000	51.530000	52.0600	+0.813%	2,957,085	-3.189%
2025-08-28	51.1700	51.790000	50.935000	51.6400	+0.682%	982,906	-2.401%
2025-08-27	50.8200	51.480000	50.800200	51.2900	+0.707%	1,169,778	-1.735%
2025-08-26	50.7300	51.010000	50.355000	50.9300	+0.315%	1,272,795	-1.041%
2025-08-25	51.0100	51.220000	50.760000	50.7700	-0.917%	1,556,175	-0.729%
2025-08-22	51.5100	51.790000	51.110000	51.2400	-0.543%	1,307,602	-1.639%
2025-08-21	51.5800	51.790000	51.310000	51.5200	-0.675%	1,202,497	-2.174%
2025-08-20	51.4000	52.095000	51.210000	51.8700	+1.348%	1,885,020	-2.834%
2025-08-19	50.1900	51.250000	50.190000	51.1800	+1.467%	1,494,997	-1.524%
2025-08-18	50.7400	51.035000	50.345000	50.4400	-1.253%	1,856,600	-0.079%
2025-08-15	51.3600	51.360000	50.870000	51.0800	-0.273%	1,218,313	-1.331%
2025-08-14	51.0000	51.410000	50.790000	51.2200	+0.372%	1,128,761	-1.601%
2025-08-13	50.2900	51.205000	50.200000	51.0300	+1.877%	1,768,305	-1.235%
2025-08-12	49.9800	50.290000	49.624058	50.0900	+0.240%	1,104,174	+0.619%
2025-08-11	49.3800	50.230000	49.270000	49.9700	+1.215%	1,001,139	+0.861%
2025-08-08	49.8500	49.970000	49.290000	49.3700	-0.704%	1,343,141	+2.086%
2025-08-07	49.7800	49.900000	49.400000	49.7200	-0.121%	1,313,261	+1.368%
2025-08-06	49.0800	49.840000	48.490000	49.7800	+1.779%	1,713,281	+1.245%
2025-08-05	48.7500	49.490000	48.570000	48.9100	+0.762%	1,922,268	+3.046%
2025-08-04	48.4300	48.847000	48.275000	48.5400	+0.351%	940,326	+3.832%
2025-08-01	48.0000	48.490000	47.755000	48.3700	+1.023%	1,357,532	+4.197%
2025-07-31	47.0300	48.170000	46.930000	47.8800	+1.829%	2,407,267	+5.263%
2025-07-30	46.8700	47.205000	46.825000	47.0200	-0.085%	1,624,749	+7.188%
2025-07-29	46.6100	47.100100	46.610000	47.0600	+0.513%	1,764,578	+7.097%
2025-07-28	47.2400	47.330000	46.810000	46.8200	-0.889%	1,046,302	+7.646%
2025-07-25	47.5000	47.625000	47.130000	47.2400	-0.694%	1,157,979	+6.689%
2025-07-24	47.9500	48.090000	47.545000	47.5700	-1.122%	1,700,698	+5.949%
2025-07-23	48.0000	48.200000	47.680000	48.1100	+0.313%	2,193,464	+4.760%
2025-07-22	47.4600	48.000000	47.460000	47.9600	+1.117%	1,105,313	+5.088%
2025-07-21	47.8900	47.940000	47.280000	47.4300	-0.712%	1,373,536	+6.262%
2025-07-18	48.0700	48.160000	47.680000	47.7700	+0.105%	2,241,513	+5.506%
2025-07-17	47.9800	48.220000	47.525000	47.7200	-1.425%	1,958,417	+5.616%
2025-07-16	48.5300	48.910000	48.010000	48.4100	-0.391%	4,503,723	+4.111%
2025-07-15	48.3300	48.830000	47.990000	48.6000	+0.330%	2,088,365	+3.704%
2025-07-14	47.3200	48.450000	47.090000	48.4400	+2.432%	2,061,982	+4.046%
2025-07-11	47.2600	47.480000	46.945000	47.2900	+0.063%	2,810,433	+6.576%
2025-07-10	46.4600	47.300000	46.290000	47.2600	+1.460%	3,520,807	+6.644%
2025-07-09	47.2600	47.280000	46.560000	46.5800	-1.334%	3,389,840	+8.201%
2025-07-08	47.1300	47.550000	46.890000	47.2100	-0.401%	2,239,651	+6.757%
2025-07-07	47.7800	48.010000	47.210000	47.4000	-1.558%	2,148,517	+6.329%
2025-07-03	48.0000	48.500300	47.920000	48.1500	+0.354%	2,323,799	+4.673%
2025-07-02	48.4100	48.610000	46.890000	47.9800	+0.209%	5,347,787	+5.044%
2025-07-01	48.7600	48.765000	47.810000	47.8800	-1.865%	3,567,852	+5.263%
2025-06-30	48.1900	49.090000	47.890000	48.7900	-0.184%	2,861,219	+3.300%
2025-06-27	49.1000	50.090000	48.620000	48.8800	+1.918%	7,779,925	+3.110%
2025-06-26	47.1700	48.205000	47.170000	47.9600	+2.086%	3,504,813	+5.088%
2025-06-25	47.0600	47.110000	46.530200	46.9800	-0.445%	4,066,837	+7.280%
2025-06-24	47.1600	47.455000	46.760000	47.1900	-0.106%	2,153,640	+6.802%
2025-06-23	47.4500	48.210000	47.050000	47.2400	-0.401%	5,443,787	+6.689%
2025-06-20	47.6500	47.660000	47.360000	47.4300	-0.670%	2,255,203	+6.262%
2025-06-18	48.6500	48.650000	47.410000	47.7500	-1.159%	5,098,670	+5.550%
2025-06-17	49.2700	49.320000	48.235000	48.3100	-1.829%	3,478,247	+4.326%
2025-06-16	49.7000	49.940000	49.080000	49.2100	-0.726%	4,236,238	+2.418%
2025-06-13	49.8400	50.080000	49.310000	49.5700	-0.939%	1,757,789	+1.674%
2025-06-12	49.9000	50.170000	49.650100	50.0400	+0.907%	1,710,246	+0.719%
2025-06-11	49.7700	49.770000	49.070000	49.5900	-0.040%	4,047,050	+1.633%
2025-06-10	49.6100	49.935000	49.085000	49.6100	+0.324%	4,463,248	+1.592%
2025-06-09	50.8000	50.800000	49.370000	49.4500	-2.542%	3,149,246	+1.921%
2025-06-06	51.3700	51.550000	50.641000	50.7400	-1.226%	1,812,972	-0.670%
2025-06-05	51.5100	51.670000	51.260000	51.3700	+0.039%	705,414	-1.888%
2025-06-04	51.3500	51.990000	51.180000	51.3500	+0.078%	2,242,237	-1.850%
2025-06-03	51.1900	51.520000	51.100100	51.3100	-0.175%	1,829,082	-1.774%
2025-06-02	50.6500	51.460000	50.520000	51.4000	+1.501%	2,823,801	-1.946%
2025-05-30	49.8300	50.705000	49.660000	50.6400	+1.585%	3,120,907	-0.474%
2025-05-29	49.9400	50.230000	49.700000	49.8500	-0.080%	1,569,769	+1.103%
2025-05-28	50.0000	50.140000	49.800000	49.8900	-0.399%	1,243,177	+1.022%
2025-05-27	50.6000	50.770000	50.030000	50.0900	-0.714%	1,462,221	+0.619%
2025-05-23	49.5400	50.495000	49.540000	50.4500	+1.899%	1,290,937	-0.099%
2025-05-22	49.5000	49.730000	49.290000	49.5100	-0.662%	1,348,797	+1.798%
2025-05-21	50.1300	50.290000	49.250000	49.8400	-0.439%	1,448,104	+1.124%
2025-05-20	49.7900	50.185000	49.120000	50.0600	+1.193%	1,544,827	+0.679%
2025-05-19	49.5700	49.680000	49.140000	49.4700	-0.742%	1,272,483	+1.880%
2025-05-16	49.9900	50.170000	49.645000	49.8400	-0.100%	780,080	+1.124%
2025-05-15	48.6400	49.970000	48.640000	49.8900	+2.045%	1,157,856	+1.022%
2025-05-14	48.6000	49.005000	48.350000	48.8900	+0.659%	1,472,890	+3.089%
2025-05-13	48.2100	48.640000	47.920000	48.5700	+0.935%	1,860,358	+3.768%
2025-05-12	49.6200	49.715000	47.970000	48.1200	-2.611%	2,013,472	+4.738%
2025-05-09	49.5100	49.570000	49.065000	49.4100	+0.775%	1,247,631	+2.004%
2025-05-08	50.8600	51.052772	48.895000	49.0300	-3.976%	2,771,010	+2.794%
2025-05-07	50.6500	51.340000	50.475000	51.0600	+1.029%	1,311,006	-1.293%
2025-05-06	50.9000	51.180000	50.410000	50.5400	-0.746%	1,305,400	-0.277%
2025-05-05	50.6900	50.980000	50.000000	50.9200	-0.118%	1,319,666	-1.021%
2025-05-02	50.6500	50.990000	49.930000	50.9800	+1.940%	2,092,561	-1.138%
2025-05-01	49.9700	51.250000	49.820000	50.0100	-0.793%	2,139,883	+0.780%
2025-04-30	50.0300	50.500000	49.565000	50.4100	+0.378%	3,339,285	-0.020%
2025-04-29	50.0000	50.470000	49.900000	50.2200	-0.060%	2,116,788	+0.358%
2025-04-28	49.6000	50.280000	49.270000	50.2500	+1.310%	1,472,500	+0.299%
2025-04-25	49.1900	49.730000	49.010100	49.6000	+0.202%	7,055,817	+1.613%
2025-04-24	49.0900	49.625000	48.700000	49.5000	+1.206%	1,274,433	+1.818%
2025-04-23	49.5400	49.540000	48.270000	48.9100	-0.204%	1,669,824	+3.046%
2025-04-22	48.8800	49.680000	48.620000	49.0100	+1.156%	1,731,674	+2.836%
2025-04-21	49.1100	49.360000	48.010000	48.4500	-1.963%	2,434,793	+4.025%
2025-04-17	49.1400	49.890000	49.070000	49.4200	+1.063%	3,376,965	+1.983%
2025-04-16	48.5000	49.178800	48.480000	48.9000	+0.659%	2,636,437	+3.067%
2025-04-15	48.1500	48.900000	48.030000	48.5800	+1.166%	1,960,964	+3.746%
2025-04-14	47.8600	48.240000	47.230000	48.0200	+1.159%	2,760,114	+4.956%
2025-04-11	45.6600	47.990000	45.660000	47.4700	+4.536%	2,834,721	+6.172%
2025-04-10	45.9400	46.200000	44.610000	45.4100	-1.454%	3,807,231	+10.989%
2025-04-09	44.1100	46.860000	43.930000	46.0800	+3.597%	4,968,915	+9.375%
2025-04-08	47.0100	47.010000	44.020000	44.4800	-2.670%	4,725,234	+13.309%
2025-04-07	44.3800	46.140000	43.587800	45.7000	-0.522%	7,017,458	+10.284%
2025-04-04	47.7900	47.790000	45.260000	45.9400	-5.706%	6,089,410	+9.708%
2025-04-03	48.2500	50.060000	48.250000	48.7200	0.000%	4,826,204	+3.448%
2025-04-02	47.7700	48.820000	47.530000	48.7200	+1.925%	1,672,452	+3.448%
2025-04-01	47.0400	47.840000	46.310000	47.8000	+1.250%	1,681,129	+5.439%
2025-03-31	47.2700	48.170000	46.800000	47.2100	-1.748%	3,660,477	+6.757%
2025-03-28	48.2800	48.450000	47.770000	48.0500	-0.456%	1,683,521	+4.891%
2025-03-27	48.4500	48.790000	48.150000	48.2700	-0.372%	1,122,187	+4.413%
2025-03-26	48.9500	49.206400	48.380000	48.4500	-0.839%	1,573,214	+4.025%
2025-03-25	49.5200	49.700000	48.572700	48.8600	-0.832%	1,370,997	+3.152%
2025-03-24	48.6000	49.600000	48.530000	49.2700	+1.734%	1,287,278	+2.293%
2025-03-21	49.0300	49.132500	48.380000	48.4300	-1.485%	1,275,924	+4.068%
2025-03-20	48.0900	49.330000	48.015000	49.1600	+1.738%	1,414,458	+2.522%
2025-03-19	47.7900	48.450000	47.710000	48.3200	+1.279%	2,003,480	+4.305%
2025-03-18	47.9500	48.110000	47.000000	47.7100	-0.084%	2,444,845	+5.638%
2025-03-17	47.0500	47.880000	47.050000	47.7500	+1.337%	2,220,738	+5.550%
2025-03-14	46.9200	47.378000	46.520500	47.1200	+1.116%	1,174,723	+6.961%
2025-03-13	46.7100	46.900000	46.190000	46.6000	+0.021%	2,127,279	+8.155%
2025-03-12	46.3800	46.870000	46.050000	46.5900	+0.648%	2,502,609	+8.178%
2025-03-11	46.1900	46.620000	45.730000	46.2900	+0.130%	3,332,674	+8.879%
2025-03-10	45.4800	46.240000	45.260000	46.2300	+0.763%	1,811,421	+9.020%
2025-03-07	45.3500	46.165000	45.155000	45.8800	+0.857%	1,368,609	+9.852%
2025-03-06	46.0400	46.080000	44.985000	45.4900	-1.834%	3,222,718	+10.794%
2025-03-05	45.3700	46.510000	45.370000	46.3400	+2.978%	4,424,455	+8.761%
2025-03-04	44.5400	45.325000	44.400000	45.0000	+0.379%	3,383,045	+12.000%
2025-03-03	45.0200	45.581500	44.420000	44.8300	+0.201%	1,704,568	+12.425%
2025-02-28	44.2400	44.760000	44.175000	44.7400	+0.902%	2,121,136	+12.651%
2025-02-27	44.1800	44.680000	43.900000	44.3400	-0.203%	1,234,918	+13.667%
2025-02-26	44.3000	44.910000	44.050000	44.4300	+0.316%	1,430,265	+13.437%
2025-02-25	44.4800	44.730000	43.780000	44.2900	-0.045%	1,568,380	+13.795%
2025-02-24	45.0400	45.369300	44.260000	44.3100	-1.511%	1,280,952	+13.744%
2025-02-21	45.5900	45.610000	44.640000	44.9900	-1.208%	1,788,367	+12.025%
2025-02-20	45.8400	45.900000	45.290000	45.5400	-0.784%	1,498,778	+10.672%
2025-02-19	46.1500	46.540000	45.690000	45.9000	-1.035%	1,632,920	+9.804%
2025-02-18	46.0900	46.730000	45.430000	46.3800	+1.002%	2,014,356	+8.668%
2025-02-14	46.9300	47.170000	45.510000	45.9200	-3.122%	3,425,818	+9.756%
2025-02-13	46.9400	47.510000	46.790000	47.4000	+1.196%	2,074,290	+6.329%
2025-02-12	46.9500	47.080000	46.410000	46.8400	-0.910%	1,296,625	+7.600%
2025-02-11	47.0800	47.370000	46.640000	47.2700	+0.148%	1,022,671	+6.622%
2025-02-10	47.0000	47.470000	46.700000	47.2000	+0.597%	1,501,414	+6.780%
2025-02-07	47.0300	47.080500	46.340000	46.9200	-0.085%	1,692,993	+7.417%
2025-02-06	47.1500	47.200000	46.620000	46.9600	-0.340%	1,436,533	+7.325%
2025-02-05	46.8400	47.230000	46.675000	47.1200	+0.964%	1,440,321	+6.961%
2025-02-04	45.8600	46.830000	45.810000	46.6700	+3.070%	1,428,793	+7.992%
2025-02-03	44.0000	45.440000	43.510000	45.2800	+0.511%	1,810,884	+11.307%
2025-01-31	45.2300	45.994000	44.860000	45.0500	-0.464%	2,559,556	+11.876%
2025-01-30	45.8900	45.890000	45.070000	45.2600	-0.242%	2,165,041	+11.357%
2025-01-29	45.2800	45.648500	45.075000	45.3700	+0.066%	1,327,243	+11.087%
2025-01-28	45.6200	45.940000	44.900000	45.3400	-0.744%	1,930,179	+11.160%
2025-01-27	47.3300	47.330000	45.580000	45.6800	-3.933%	2,653,539	+10.333%
2025-01-24	46.9900	47.765000	46.930000	47.5500	+0.955%	1,160,934	+5.994%
2025-01-23	47.6600	47.660000	47.000000	47.1000	-0.127%	972,663	+7.006%
2025-01-22	47.4000	47.610000	46.930000	47.1600	-0.611%	1,601,155	+6.870%
2025-01-21	47.6300	48.640000	47.400000	47.4500	+0.105%	2,901,319	+6.217%
2025-01-17	45.9900	47.450000	45.950000	47.4000	+2.664%	3,157,253	+6.329%
2025-01-16	46.5600	46.760000	45.970000	46.1700	-1.536%	2,302,846	+9.162%
2025-01-15	47.1800	47.390000	46.725400	46.8900	+1.121%	3,418,308	+7.486%
2025-01-14	46.0000	46.640000	45.725000	46.3700	+0.892%	2,841,190	+8.691%
2025-01-13	46.7400	46.740000	45.720000	45.9600	-1.585%	3,539,409	+9.661%
2025-01-10	47.8500	47.850000	46.260000	46.7000	-2.281%	2,529,349	+7.923%
2025-01-08	47.6600	48.080000	47.352600	47.7900	+0.042%	1,247,978	+5.461%
2025-01-07	47.5000	48.020000	47.500000	47.7700	+0.930%	1,323,907	+5.506%
2025-01-06	48.1900	48.210000	47.070000	47.3300	-0.337%	1,807,885	+6.486%
2025-01-03	47.7300	47.950000	47.310000	47.4900	+0.253%	1,148,501	+6.128%
2025-01-02	46.7500	47.520000	46.675000	47.3700	+1.805%	1,500,260	+6.396%
2024-12-31	46.1400	46.605000	46.110000	46.5300	-0.385%	1,261,020	+8.317%
2024-12-30	46.0700	47.000000	45.820000	46.7100	+0.973%	1,533,064	+7.900%
2024-12-27	46.0000	46.410000	45.834100	46.2600	+0.369%	888,842	+8.949%
2024-12-26	46.2200	46.340000	45.915000	46.0900	-0.432%	684,129	+9.351%
2024-12-24	46.1900	46.360000	45.985000	46.2900	+0.260%	518,672	+8.879%
2024-12-23	45.5900	46.190000	45.283600	46.1700	+0.830%	1,475,304	+9.162%
2024-12-20	45.0000	45.830000	44.690000	45.7900	+1.015%	1,525,153	+10.068%
2024-12-19	45.4100	45.710000	45.120000	45.3300	+0.510%	1,684,298	+11.185%
2024-12-18	46.1700	46.190000	45.090000	45.1000	-2.105%	1,795,123	+11.752%
2024-12-17	45.7600	46.380000	45.710000	46.0700	+0.065%	1,597,666	+9.399%
2024-12-16	46.3000	46.434000	45.795400	46.0400	-0.925%	2,620,932	+9.470%
2024-12-13	46.5500	46.710000	46.030000	46.4700	-0.663%	3,988,227	+8.457%
2024-12-12	47.1900	47.380000	46.595000	46.7800	-1.099%	2,257,404	+7.738%
2024-12-11	47.2200	47.430000	47.090000	47.3000	+0.276%	1,231,628	+6.554%
2024-12-10	47.5400	47.540000	47.040000	47.1700	-0.422%	2,586,232	+6.848%
2024-12-09	48.3700	48.680000	47.240000	47.3700	-1.824%	2,462,978	+6.396%
2024-12-06	48.8000	48.820000	48.210000	48.2500	-1.430%	1,331,554	+4.456%
2024-12-05	48.9500	49.400000	48.920000	48.9500	-0.143%	1,851,014	+2.962%
2024-12-04	48.6600	49.040000	48.130000	49.0200	+0.740%	2,032,554	+2.815%
2024-12-03	48.7000	49.150000	48.460000	48.6600	+0.165%	1,704,504	+3.576%
2024-12-02	48.8400	49.000000	47.860000	48.5800	-0.715%	1,742,783	+3.746%
2024-11-29	48.3100	48.955000	48.090000	48.9300	+1.074%	1,278,803	+3.004%
2024-11-27	48.6300	48.945000	48.400000	48.4100	-0.677%	2,795,504	+4.111%
2024-11-26	48.7500	48.910000	48.260000	48.7400	-0.652%	1,548,417	+3.406%
2024-11-25	49.8500	50.000000	48.770000	49.0600	-1.585%	2,353,668	+2.731%
2024-11-22	50.3100	50.370000	49.785000	49.8500	-0.757%	1,896,664	+1.103%
2024-11-21	49.3500	50.295000	49.060000	50.2300	+2.073%	2,497,584	+0.338%
2024-11-20	50.0000	50.030000	48.440000	49.2100	-1.244%	2,611,625	+2.418%
2024-11-19	49.6800	50.000000	49.355000	49.8300	-0.140%	2,527,671	+1.144%
2024-11-18	49.1500	50.115000	49.010000	49.9000	+1.858%	1,730,604	+1.002%
2024-11-15	48.6300	49.020000	48.400000	48.9900	+0.287%	1,376,524	+2.878%
2024-11-14	48.8000	49.210000	48.450000	48.8500	+0.846%	2,207,594	+3.173%
2024-11-13	48.5000	48.700000	48.160000	48.4400	+0.186%	1,202,653	+4.046%
2024-11-12	49.5600	49.640000	48.150000	48.3500	-2.501%	1,871,014	+4.240%
2024-11-11	48.9600	49.670000	48.690000	49.5900	+1.702%	1,244,957	+1.633%
2024-11-08	49.5000	49.500000	48.480000	48.7600	-1.852%	2,253,567	+3.363%
2024-11-07	48.6100	50.220000	48.415000	49.6800	+2.793%	2,539,654	+1.449%
2024-11-06	47.7000	48.350000	47.270000	48.3300	+1.876%	2,697,670	+4.283%
2024-11-05	46.9000	47.540000	46.830000	47.4400	+1.108%	936,158	+6.239%
2024-11-04	46.3200	46.960000	46.320000	46.9200	+1.339%	1,486,416	+7.417%
2024-11-01	46.7600	47.040000	46.090000	46.3000	-0.452%	1,208,309	+8.855%
2024-10-31	46.1200	46.825000	46.010000	46.5100	+0.086%	1,405,626	+8.364%
2024-10-30	46.3000	46.535000	46.060000	46.4700	+0.389%	1,849,092	+8.457%
2024-10-29	46.6600	46.790000	45.940000	46.2900	-1.069%	1,331,047	+8.879%
2024-10-28	46.9800	47.170000	46.660000	46.7900	-0.994%	1,220,342	+7.715%
2024-10-25	47.4000	47.690000	46.940000	47.2600	+0.575%	1,337,221	+6.644%
2024-10-24	47.0300	47.420000	46.660000	46.9900	+0.064%	1,391,867	+7.257%
2024-10-23	47.3400	47.370000	46.600000	46.9600	-0.928%	1,061,090	+7.325%
2024-10-22	47.2400	47.620000	46.840000	47.4000	+0.084%	1,174,129	+6.329%
2024-10-21	48.0400	48.250000	47.195000	47.3600	-1.538%	1,349,750	+6.419%
2024-10-18	47.4400	48.200000	47.280000	48.1000	+1.199%	1,426,635	+4.782%
2024-10-17	47.3300	48.015000	47.310000	47.5300	+0.401%	1,533,449	+6.038%
2024-10-16	47.1700	47.690000	46.850000	47.3400	+1.154%	1,984,092	+6.464%
2024-10-15	46.4800	46.885000	46.100000	46.8000	+0.043%	5,824,264	+7.692%
2024-10-14	45.9000	46.935000	45.830000	46.7800	+2.430%	3,958,725	+7.738%
2024-10-11	45.1100	45.930000	45.060000	45.6700	+1.354%	5,280,303	+10.357%
2024-10-10	45.3100	45.310000	44.910000	45.0600	-0.310%	1,052,484	+11.851%
2024-10-09	44.3500	45.290000	44.140100	45.2000	+1.141%	3,069,206	+11.504%
2024-10-08	44.8600	44.900000	44.350000	44.6900	-0.379%	2,495,119	+12.777%
2024-10-07	45.0500	45.365000	44.590000	44.8600	-0.554%	5,316,977	+12.350%
2024-10-04	44.2600	45.185000	44.100000	45.1100	+1.714%	4,299,128	+11.727%
2024-10-03	44.0200	44.465000	43.390000	44.3500	+0.727%	2,078,176	+13.641%
2024-10-02	44.4600	44.730000	43.425000	44.0300	-8.973%	3,678,711	+14.467%
2024-10-01	47.6200	48.420000	47.470000	48.3700	+1.725%	2,294,466	+4.197%
2024-09-30	46.9600	47.700000	46.870000	47.5500	+1.689%	2,596,878	+5.994%
2024-09-27	47.3100	47.350000	46.310000	46.7600	-2.380%	1,662,045	+7.784%
2024-09-26	47.5800	48.140000	47.410000	47.9000	+0.104%	3,097,618	+5.219%
2024-09-25	47.0900	47.860000	47.070000	47.8500	+1.765%	6,751,969	+5.329%
2024-09-24	47.3100	47.415000	46.730000	47.0200	-0.191%	1,746,979	+7.188%
2024-09-23	46.3900	47.130000	46.350000	47.1100	+2.014%	2,199,702	+6.984%
2024-09-20	45.0100	46.220000	44.750000	46.1800	+2.645%	6,187,982	+9.138%
2024-09-19	46.3100	46.470000	44.860000	44.9900	-2.217%	4,107,394	+12.025%
2024-09-18	46.4800	46.520000	45.910000	46.0100	-0.798%	2,452,290	+9.541%
2024-09-17	46.8000	46.995000	46.330000	46.3800	-0.770%	1,565,624	+8.668%
2024-09-16	46.8400	46.880000	46.335000	46.7400	+0.408%	2,480,885	+7.831%
2024-09-13	46.3600	46.605000	46.135000	46.5500	+0.998%	2,714,045	+8.271%
2024-09-12	45.9400	46.200000	45.385000	46.0900	+0.458%	4,234,091	+9.351%
2024-09-11	45.7900	45.950000	45.215000	45.8800	+0.197%	4,530,605	+9.852%
2024-09-10	47.0000	47.070000	45.355000	45.7900	-2.719%	3,058,850	+10.068%
2024-09-09	46.7900	47.385000	46.790000	47.0700	+0.814%	4,534,190	+7.075%
2024-09-06	46.8200	47.240000	46.325000	46.6900	-0.192%	2,518,634	+7.946%
2024-09-05	46.7600	47.190000	46.630000	46.7800	+0.494%	3,114,574	+7.738%
2024-09-04	46.1200	46.685000	46.120000	46.5500	+0.670%	2,733,536	+8.271%
2024-09-03	45.8800	46.350000	45.640000	46.2400	-0.216%	1,550,153	+8.997%
2024-08-30	45.4700	46.400000	45.470000	46.3400	+1.290%	2,135,397	+8.761%
2024-08-29	45.5100	45.825000	45.320000	45.7500	+0.660%	1,354,232	+10.164%
2024-08-28	45.5400	45.725000	45.240000	45.4500	-0.504%	1,018,180	+10.891%
2024-08-27	45.3200	45.700000	45.320000	45.6800	+0.528%	1,133,617	+10.333%
2024-08-26	45.4600	45.678800	45.380000	45.4400	+0.821%	1,185,112	+10.915%
2024-08-23	44.8700	45.175100	44.760000	45.0700	+1.372%	1,732,436	+11.826%
2024-08-22	44.0600	44.535000	44.060000	44.4600	+0.702%	1,475,766	+13.360%
2024-08-21	44.5500	44.760000	43.915000	44.1500	-0.764%	2,392,280	+14.156%
2024-08-20	44.8200	45.010000	44.445000	44.4900	-0.891%	1,613,691	+13.284%
2024-08-19	44.4900	44.960000	44.440000	44.8900	+1.104%	2,078,645	+12.274%
2024-08-16	43.8300	44.480000	43.690000	44.4000	+1.347%	2,100,409	+13.514%
2024-08-15	43.6800	43.855000	43.620000	43.8100	+0.321%	2,767,352	+15.042%
2024-08-14	43.9300	43.995000	43.590000	43.6700	-0.501%	1,643,731	+15.411%
2024-08-13	43.5900	43.900000	43.490000	43.8900	+0.920%	2,705,062	+14.833%
2024-08-12	43.3900	43.860000	43.390000	43.4900	+0.439%	1,082,911	+15.889%
2024-08-09	43.5700	43.640000	43.105000	43.3000	-0.437%	1,624,992	+16.397%
2024-08-08	43.1300	43.690000	43.070000	43.4900	+0.952%	1,875,767	+15.889%
2024-08-07	43.2600	43.710000	42.950000	43.0800	+0.233%	2,452,430	+16.992%
2024-08-06	42.1500	43.295000	42.090000	42.9800	+1.800%	2,663,042	+17.264%
2024-08-05	41.1500	42.560000	41.080000	42.2200	-1.286%	2,468,729	+19.375%
2024-08-02	42.9600	43.080000	42.270000	42.7700	-0.650%	2,712,711	+17.840%
2024-08-01	42.4100	43.410000	42.340000	43.0500	+1.509%	2,594,921	+17.073%
2024-07-31	42.0900	42.720000	42.000000	42.4100	+1.121%	2,122,378	+18.840%
2024-07-30	41.9100	41.970000	41.695000	41.9400	+0.119%	1,735,047	+20.172%
2024-07-29	41.9000	42.310000	41.760000	41.8900	-0.191%	2,166,716	+20.315%
2024-07-26	41.5900	41.980000	41.430000	41.9700	+1.157%	2,266,774	+20.086%
2024-07-25	41.4400	42.040000	41.250000	41.4900	+0.217%	3,117,226	+21.475%
2024-07-24	41.4800	41.885000	41.260000	41.4000	0.000%	2,383,709	+21.739%
2024-07-23	41.6300	41.630000	41.210000	41.4000	-0.696%	2,407,840	+21.739%
2024-07-22	41.0800	41.690000	40.950000	41.6900	+1.460%	2,150,733	+20.892%
2024-07-19	40.2000	41.150000	40.150000	41.0900	+1.910%	2,660,749	+22.658%
2024-07-18	40.0900	40.370000	39.960000	40.3200	+0.649%	1,798,809	+25.000%
2024-07-17	39.9050	40.450000	39.850000	40.0600	+0.326%	2,836,535	+25.811%
2024-07-16	39.4600	39.940000	39.330000	39.9300	+1.940%	2,715,446	+26.221%
2024-07-15	39.1600	39.420000	38.910000	39.1700	+0.410%	2,583,755	+28.670%
2024-07-12	39.0000	39.190000	38.900000	39.0100	+0.438%	2,152,416	+29.198%
2024-07-11	38.6100	39.240000	38.460000	38.8400	+0.988%	2,406,708	+29.763%
2024-07-10	37.5200	38.500000	37.410000	38.4600	+2.587%	1,999,765	+31.045%
2024-07-09	37.4500	37.585000	37.071400	37.4900	+0.027%	1,723,118	+34.436%
2024-07-08	37.7300	37.815000	37.400000	37.4800	-1.030%	5,156,305	+34.472%
2024-07-05	38.3000	38.370000	37.770000	37.8700	-0.786%	4,584,676	+33.087%
2024-07-03	37.9300	38.600000	37.890000	38.1700	+1.113%	824,953	+32.041%
2024-07-02	37.5900	38.170000	37.540000	37.7500	+0.506%	9,627,092	+33.510%
2024-07-01	37.9300	38.160000	37.520000	37.5600	-0.897%	1,601,259	+34.185%
2024-06-28	37.8000	37.990000	37.400000	37.9000	-1.686%	2,820,882	+32.982%
2024-06-27	38.7700	38.770000	38.440000	38.5500	+0.052%	5,998,218	+30.739%
2024-06-26	39.0200	39.250000	38.400100	38.5300	-1.709%	3,250,310	+30.807%
2024-06-25	39.0100	39.230000	38.690000	39.2000	+0.230%	1,082,542	+28.571%
2024-06-24	38.7600	39.400000	38.710000	39.1100	+1.611%	5,828,728	+28.867%
2024-06-21	38.1700	38.580000	38.025600	38.4900	+0.865%	2,205,182	+30.943%
2024-06-20	38.0600	38.320000	37.850000	38.1600	+0.131%	2,068,131	+32.075%
2024-06-18	38.2700	38.550000	38.070000	38.1100	-0.236%	1,463,952	+32.249%
2024-06-17	38.6500	38.650000	38.190000	38.2000	-1.419%	2,053,390	+31.937%
2024-06-14	38.7000	38.860000	38.290000	38.7500	-0.488%	1,347,722	+30.065%
2024-06-13	39.0600	39.200000	38.840000	38.9400	-0.384%	2,226,686	+29.430%
2024-06-12	39.3400	39.520000	38.920000	39.0900	+1.008%	2,748,138	+28.933%
2024-06-11	38.8500	38.917900	38.510000	38.7000	-0.896%	2,217,607	+30.233%
2024-06-10	39.4000	39.470000	38.875000	39.0500	-0.813%	2,424,645	+29.065%
2024-06-07	39.8800	40.020000	39.360000	39.3700	-1.918%	3,539,563	+28.016%
2024-06-06	39.7600	40.250000	39.670000	40.1400	+0.854%	5,378,265	+25.561%
2024-06-05	38.7600	39.930000	38.670000	39.8000	+3.082%	3,873,983	+26.633%
2024-06-04	38.3000	38.700000	37.970000	38.6100	+0.599%	4,622,907	+30.536%
2024-06-03	38.4500	38.550000	37.930000	38.3800	-0.467%	3,537,035	+31.318%
2024-05-31	37.9800	38.590000	37.900000	38.5600	+1.795%	2,051,745	+30.705%
2024-05-30	37.6800	38.080000	37.680000	37.8800	+0.771%	4,726,930	+33.052%
2024-05-29	38.0300	38.040000	37.500000	37.5900	-1.879%	3,825,871	+34.078%
2024-05-28	38.4900	38.550000	38.105600	38.3100	-0.208%	1,210,676	+31.558%
2024-05-24	38.2500	38.545000	38.250000	38.3900	+0.708%	1,114,286	+31.284%
2024-05-23	38.9400	39.000000	38.055000	38.1200	-1.828%	1,937,648	+32.214%
2024-05-22	38.9700	39.090000	38.610000	38.8300	-0.843%	1,719,243	+29.797%
2024-05-21	39.0000	39.310000	38.830000	39.1600	+0.256%	1,898,584	+28.703%
2024-05-20	38.9100	39.105000	38.730000	39.0600	+0.386%	1,064,394	+29.032%
2024-05-17	39.1300	39.200000	38.840000	38.9100	-0.537%	1,408,238	+29.530%
2024-05-16	39.0200	39.215000	38.790000	39.1200	+0.436%	1,397,216	+28.834%
2024-05-15	38.9100	39.100000	38.710000	38.9500	+0.594%	1,225,862	+29.397%
2024-05-14	38.9100	38.950000	38.305000	38.7200	+0.233%	1,840,650	+30.165%
2024-05-13	38.8500	38.850000	38.265000	38.6300	0.000%	1,946,725	+30.469%
2024-05-10	38.4200	38.720000	38.410000	38.6300	+1.126%	2,273,114	+30.469%
2024-05-09	37.9800	38.210000	37.865000	38.2000	+0.871%	2,412,592	+31.937%
2024-05-08	37.2900	37.910000	37.250000	37.8700	+0.987%	2,870,281	+33.087%
2024-05-07	37.7900	37.870000	37.450000	37.5000	-0.319%	2,353,786	+34.400%
2024-05-06	37.6600	37.980000	37.460000	37.6200	0.000%	2,465,571	+33.971%

document.getElementById("Y2C29G").onerror = function(){this.style.display='none';}; .dark-mode .rBnqyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBnqyq{ color: #333333; background-color: white; border: 2px solid #333333; }TRPTC Energy Corporationstock NYSE

TRP
TC Energy Corporation
stock NYSE