Dark

TRP
TC Energy Corporation
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

64.01USD+1.386%(+0.87)1,631,524

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-63.14)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

63.14USD+0.016%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	63.2700	64.030000	63.060000	64.0200	+1.394%	1,631,524	0.000%
2026-08-13	63.5700	63.759900	62.770000	63.1400	-0.739%	1,694,473	+1.394%
2026-08-12	63.5300	64.540000	63.405000	63.6100	-0.047%	1,450,790	+0.645%
2026-08-11	63.4400	64.470000	63.440000	63.6400	+0.489%	4,323,944	+0.597%
2026-08-10	63.5600	63.815000	62.410000	63.3300	+0.158%	2,167,124	+1.090%
2026-08-07	63.7600	64.200000	63.020000	63.2300	-1.049%	3,306,289	+1.249%
2026-08-06	64.7000	64.700000	63.441900	63.9000	+0.063%	2,013,869	+0.188%
2026-08-05	66.1300	66.130000	63.720000	63.8600	-2.310%	4,156,990	+0.251%
2026-08-04	65.7000	66.390000	65.250000	65.3700	-0.744%	2,634,651	-2.065%
2026-08-03	66.8100	66.915000	65.690000	65.8600	-2.328%	2,692,616	-2.794%
2026-07-31	69.0000	69.000000	66.390000	67.4300	-0.969%	2,975,551	-5.057%
2026-07-30	70.0000	70.000000	66.960600	68.0900	+1.204%	1,775,773	-5.977%
2026-07-29	69.1500	69.150000	67.010000	67.2800	-0.606%	1,953,143	-4.845%
2026-07-28	68.3150	68.660000	67.430000	67.6900	-0.951%	1,429,382	-5.422%
2026-07-27	70.2000	70.200000	68.225000	68.3400	-3.187%	1,533,208	-6.321%
2026-07-24	70.1500	70.820000	70.050000	70.5900	+0.872%	1,354,638	-9.307%
2026-07-23	69.9500	70.215000	69.270000	69.9800	+0.186%	3,138,715	-8.517%
2026-07-22	69.1200	69.980000	69.120000	69.8500	+1.718%	2,814,800	-8.346%
2026-07-21	68.7700	68.870000	67.680000	68.6700	+0.263%	3,277,903	-6.772%
2026-07-20	69.7900	70.234300	68.450000	68.4900	-1.821%	1,783,887	-6.527%
2026-07-17	70.7400	70.900000	69.300000	69.7600	-0.200%	2,561,825	-8.228%
2026-07-16	69.1200	70.080000	68.470000	69.9000	+1.187%	2,817,090	-8.412%
2026-07-15	68.6900	69.810000	68.380000	69.0800	+0.803%	3,439,302	-7.325%
2026-07-14	68.5000	68.990000	68.310000	68.5300	+0.868%	2,712,387	-6.581%
2026-07-13	67.8200	68.230000	67.375000	67.9400	+0.906%	3,167,332	-5.770%
2026-07-10	68.3000	68.480000	67.010000	67.3300	-0.927%	3,079,236	-4.916%
2026-07-09	69.0100	69.010000	67.810000	67.9600	-1.479%	3,843,922	-5.798%
2026-07-08	69.0400	69.320000	68.510000	68.9800	+0.262%	1,589,092	-7.190%
2026-07-07	67.2300	69.060000	67.230000	68.8000	+2.763%	2,636,961	-6.948%
2026-07-06	66.4300	68.000000	66.160000	66.9500	+0.722%	2,507,869	-4.376%
2026-07-02	66.0000	67.115000	65.410000	66.4700	+1.295%	2,486,801	-3.686%
2026-07-01	65.8400	66.380000	65.000000	65.6200	-1.011%	1,342,360	-2.438%
2026-06-30	67.8600	68.000000	66.135000	66.2900	-3.226%	4,119,513	-3.424%
2026-06-29	69.6500	69.820000	68.115000	68.5000	-1.651%	2,847,763	-6.540%
2026-06-26	70.1100	70.220000	69.180000	69.6500	-0.769%	2,461,756	-8.083%
2026-06-25	69.1400	70.570000	69.140000	70.1900	+1.197%	2,432,891	-8.790%
2026-06-24	69.0200	69.385000	68.400000	69.3600	-0.072%	3,715,067	-7.699%
2026-06-23	68.1400	69.510000	67.910000	69.4100	+1.432%	2,058,820	-7.765%
2026-06-22	68.0600	68.910000	67.430000	68.4300	+1.078%	3,269,525	-6.445%
2026-06-18	67.8300	68.300000	67.260000	67.7000	-0.324%	5,218,024	-5.436%
2026-06-17	68.8200	69.010000	67.845000	67.9200	-1.451%	1,818,748	-5.742%
2026-06-16	69.4600	69.780000	68.580000	68.9200	-0.217%	2,710,409	-7.110%
2026-06-15	68.1900	69.440000	67.680000	69.0700	-0.461%	2,478,634	-7.311%
2026-06-12	69.1200	70.350000	69.030000	69.3900	+0.115%	2,381,765	-7.739%
2026-06-11	69.5300	69.820000	68.750000	69.3100	+0.771%	1,625,332	-7.632%
2026-06-10	68.1000	69.200000	67.770000	68.7800	+0.895%	1,832,850	-6.921%
2026-06-09	68.3100	68.625000	67.525000	68.1700	-0.117%	1,497,709	-6.088%
2026-06-08	68.5900	69.535000	68.055000	68.2500	-0.626%	1,803,220	-6.198%
2026-06-05	68.9500	69.660000	68.370000	68.6800	-0.392%	1,844,813	-6.785%
2026-06-04	68.0600	69.230000	67.660000	68.9500	+1.696%	2,195,362	-7.150%
2026-06-03	68.1350	68.910000	67.680000	67.8000	-0.323%	2,105,466	-5.575%
2026-06-02	66.4200	68.420000	66.200000	68.0200	+2.858%	2,160,706	-5.881%
2026-06-01	66.6300	66.990000	65.990000	66.1300	-0.736%	2,215,268	-3.191%
2026-05-29	68.2400	68.240000	66.270000	66.6200	-1.493%	2,718,812	-3.903%
2026-05-28	68.4900	68.565000	67.400000	67.6300	-0.836%	1,558,672	-5.338%
2026-05-27	68.8800	68.880000	67.940500	68.2000	-1.913%	2,781,568	-6.129%
2026-05-26	70.5400	70.680000	69.120000	69.5300	-1.946%	2,181,440	-7.925%
2026-05-22	70.5000	71.470000	70.320000	70.9100	+0.496%	2,847,533	-9.717%
2026-05-21	69.6400	71.390000	69.640000	70.5600	+0.671%	2,924,851	-9.269%
2026-05-20	69.4000	70.540000	69.040000	70.0900	+1.009%	3,083,873	-8.660%
2026-05-19	69.1100	69.725000	68.740000	69.3900	+0.101%	1,735,130	-7.739%
2026-05-18	68.1300	69.460000	68.090000	69.3200	+1.583%	2,262,368	-7.646%
2026-05-15	67.8400	68.300000	67.330000	68.2400	+0.147%	1,601,210	-6.184%
2026-05-14	67.0800	68.290100	67.000100	68.1400	+1.610%	1,679,709	-6.046%
2026-05-13	66.3800	67.320000	66.160000	67.0600	+1.146%	2,912,927	-4.533%
2026-05-12	65.8300	66.330000	65.470000	66.3000	+1.206%	1,388,566	-3.439%
2026-05-11	65.0100	65.980700	65.010000	65.5100	+1.174%	3,956,543	-2.274%
2026-05-08	65.0200	65.700000	64.511000	64.7500	-0.538%	1,497,848	-1.127%
2026-05-07	64.8300	65.390000	64.440000	65.1000	-0.596%	1,976,721	-1.659%
2026-05-06	65.6000	66.280000	65.460000	65.4900	-1.147%	2,342,331	-2.245%
2026-05-05	66.2400	66.690000	65.540000	66.2500	+0.318%	1,823,660	-3.366%
2026-05-04	66.2700	66.435000	65.210000	66.0400	-0.796%	1,960,025	-3.059%
2026-05-01	67.1900	67.310000	65.730000	66.5700	-0.538%	2,333,772	-3.831%
2026-04-30	63.9000	67.110000	63.590000	66.9300	+4.644%	3,155,717	-4.348%
2026-04-29	63.0900	64.050000	63.030000	63.9600	+1.588%	2,669,212	+0.094%
2026-04-28	62.2700	63.210000	62.055000	62.9600	+1.696%	4,011,120	+1.684%
2026-04-27	62.1400	62.670000	61.850000	61.9100	-0.177%	2,369,345	+3.408%
2026-04-24	61.2400	62.189000	60.680000	62.0200	+1.889%	2,875,973	+3.225%
2026-04-23	60.4900	61.150000	60.410000	60.8700	+1.349%	1,888,470	+5.175%
2026-04-22	60.4600	60.720000	59.670000	60.0600	0.000%	2,437,261	+6.593%
2026-04-21	60.9200	61.320000	59.885000	60.0600	-1.233%	2,627,068	+6.593%
2026-04-20	61.7200	61.920000	60.770000	60.8100	+0.313%	2,514,607	+5.279%
2026-04-17	59.6400	60.770000	59.290000	60.6200	+0.381%	2,814,615	+5.609%
2026-04-16	60.8000	61.320000	60.080000	60.3900	-0.805%	2,246,317	+6.011%
2026-04-15	61.8700	62.150000	60.880000	60.8800	-1.024%	1,562,255	+5.158%
2026-04-14	62.4200	62.580000	61.310000	61.5100	-1.552%	2,414,737	+4.081%
2026-04-13	64.0600	64.260000	62.420000	62.4800	-2.115%	2,784,748	+2.465%
2026-04-10	63.9700	64.590000	63.830000	63.8300	-0.545%	2,127,204	+0.298%
2026-04-09	64.0600	65.290000	63.930000	64.1800	+0.438%	2,890,567	-0.249%
2026-04-08	62.3200	64.065000	62.000000	63.9000	+0.725%	4,469,618	+0.188%
2026-04-07	62.7000	63.710000	62.700000	63.4400	+1.261%	1,477,550	+0.914%
2026-04-06	63.1100	63.450000	62.570000	62.6500	-1.121%	4,159,697	+2.187%
2026-04-02	62.6500	63.380000	62.355000	63.3600	+1.832%	1,688,744	+1.042%
2026-04-01	62.5700	62.959000	61.595000	62.2200	-0.607%	3,090,721	+2.893%
2026-03-31	62.6200	62.910000	61.700000	62.6000	-0.666%	7,027,230	+2.268%
2026-03-30	63.6300	64.320000	62.690000	63.0200	-0.693%	2,578,523	+1.587%
2026-03-27	63.8600	64.315000	63.220600	63.4600	-0.345%	1,696,740	+0.882%
2026-03-26	64.0800	64.360000	63.250000	63.6800	-0.578%	3,246,176	+0.534%
2026-03-25	64.3350	64.510000	63.820000	64.0500	-0.031%	2,713,124	-0.047%
2026-03-24	63.8900	64.980000	63.540000	64.0700	+0.219%	2,654,383	-0.078%
2026-03-23	62.9200	64.070000	62.400000	63.9300	+0.916%	4,115,435	+0.141%
2026-03-20	64.3900	64.710000	63.340000	63.3500	-1.324%	4,774,298	+1.058%
2026-03-19	64.0300	64.830000	63.695000	64.2000	+0.627%	2,087,565	-0.280%
2026-03-18	64.0000	64.010000	63.090000	63.8000	-0.235%	3,401,752	+0.345%
2026-03-17	64.4000	64.550000	63.820000	63.9500	-0.513%	1,206,305	+0.109%
2026-03-16	63.7000	64.290000	63.250000	64.2800	+0.911%	2,099,039	-0.404%
2026-03-13	63.2600	63.900000	63.010000	63.7000	+0.887%	2,241,747	+0.502%
2026-03-12	63.5100	63.758600	62.680000	63.1400	0.000%	2,857,393	+1.394%
2026-03-11	63.5500	63.850000	62.980500	63.1400	-0.832%	1,220,547	+1.394%
2026-03-10	63.2900	64.200000	63.140000	63.6700	+0.505%	1,771,417	+0.550%
2026-03-09	63.6500	63.940000	63.095000	63.3500	-0.581%	3,162,270	+1.058%
2026-03-06	63.8900	64.110000	63.240000	63.7200	-0.141%	2,721,633	+0.471%
2026-03-05	64.0500	64.050000	62.850000	63.8100	-0.607%	3,389,119	+0.329%
2026-03-04	64.4500	64.600000	63.860000	64.2000	-0.911%	2,030,172	-0.280%
2026-03-03	64.3900	65.120000	63.560000	64.7900	-0.461%	1,933,967	-1.188%
2026-03-02	64.4200	65.570000	64.350000	65.0900	+1.119%	2,466,826	-1.644%
2026-02-27	63.3100	64.920000	62.760000	64.3700	+2.110%	2,561,736	-0.544%
2026-02-26	63.2200	63.730000	62.760000	63.0400	-0.316%	2,205,691	+1.555%
2026-02-25	63.3100	63.630000	62.380000	63.2400	-0.284%	2,201,159	+1.233%
2026-02-24	63.2100	63.585000	62.830000	63.4200	+0.475%	1,337,538	+0.946%
2026-02-23	62.5000	63.470000	62.380000	63.1200	+1.170%	1,503,201	+1.426%
2026-02-20	62.4600	62.810000	61.930000	62.3900	-0.192%	2,117,721	+2.613%
2026-02-19	61.2100	62.730000	61.210000	62.5100	+1.346%	2,348,168	+2.416%
2026-02-18	62.2200	62.840000	61.540000	61.6800	-0.852%	2,531,059	+3.794%
2026-02-17	63.3300	63.360000	60.990000	62.2100	-2.093%	3,621,457	+2.910%
2026-02-13	61.8100	63.940000	61.200000	63.5400	+3.485%	3,388,066	+0.755%
2026-02-12	60.9900	61.750000	60.720000	61.4000	+0.788%	3,088,234	+4.267%
2026-02-11	60.4400	61.145000	60.000000	60.9200	+1.924%	3,241,513	+5.089%
2026-02-10	60.4600	60.720000	59.760000	59.7700	-0.846%	2,360,763	+7.111%
2026-02-09	60.0700	60.300000	59.440000	60.2800	+0.769%	2,033,298	+6.204%
2026-02-06	60.0300	60.710000	59.550000	59.8200	-0.150%	1,789,632	+7.021%
2026-02-05	58.9600	60.180000	58.890000	59.9100	+1.046%	2,888,895	+6.860%
2026-02-04	59.6600	59.900000	58.960000	59.2900	-0.219%	2,232,279	+7.978%
2026-02-03	58.6700	59.465000	58.400000	59.4200	+1.799%	2,234,867	+7.742%
2026-02-02	58.6300	58.720000	57.960000	58.3700	-0.511%	1,938,976	+9.680%
2026-01-30	58.9300	59.290000	57.660000	58.6700	-0.962%	2,177,183	+9.119%
2026-01-29	58.5000	59.440000	58.320000	59.2400	+1.857%	1,917,646	+8.069%
2026-01-28	57.6500	58.485000	57.460000	58.1600	+0.762%	1,670,955	+10.076%
2026-01-27	56.5900	57.720000	56.460000	57.7200	+2.486%	1,603,060	+10.915%
2026-01-26	56.6900	56.912900	55.910000	56.3200	+0.107%	1,679,983	+13.672%
2026-01-23	55.2700	56.305000	54.780000	56.2600	+2.235%	2,254,481	+13.793%
2026-01-22	53.9700	55.040000	53.970000	55.0300	+1.964%	2,454,770	+16.337%
2026-01-21	54.6800	54.980000	53.740000	53.9700	-0.571%	5,044,996	+18.621%
2026-01-20	55.0300	55.105000	54.210000	54.2800	-1.201%	5,850,528	+17.944%
2026-01-16	54.2000	55.060000	54.200000	54.9400	+1.123%	3,165,030	+16.527%
2026-01-15	54.3600	54.905000	54.240000	54.3300	-0.640%	2,846,374	+17.835%
2026-01-14	54.7200	55.160000	54.330000	54.6800	+0.552%	2,297,153	+17.081%
2026-01-13	53.8500	54.510000	53.730000	54.3800	+0.947%	2,935,947	+17.727%
2026-01-12	54.2200	54.440000	53.430000	53.8700	+0.112%	1,521,553	+18.842%
2026-01-09	53.9300	54.210000	53.590000	53.8100	+0.598%	1,191,082	+18.974%
2026-01-08	53.1600	53.985000	53.040000	53.4900	+0.734%	1,502,750	+19.686%
2026-01-07	54.2400	54.240000	52.710000	53.1000	-1.758%	2,695,765	+20.565%
2026-01-06	54.8200	56.080000	53.970000	54.0500	-2.402%	2,887,354	+18.446%
2026-01-05	56.0300	56.030000	53.750000	55.3800	-0.983%	3,857,620	+15.601%
2026-01-02	55.0100	56.230000	54.720000	55.9300	+1.672%	1,935,220	+14.465%
2025-12-31	55.5400	55.540000	54.715000	55.0100	-1.978%	2,119,552	+16.379%
2025-12-30	56.0250	56.210000	55.590500	56.1200	+0.555%	3,387,282	+14.077%
2025-12-29	55.7600	56.340000	55.755000	55.8100	-0.072%	1,104,044	+14.711%
2025-12-26	55.8500	56.055000	55.665000	55.8500	+0.090%	405,605	+14.628%
2025-12-24	55.8400	56.075000	55.590000	55.8000	-0.072%	1,513,023	+14.731%
2025-12-23	55.0400	55.980000	55.040000	55.8400	+1.768%	2,006,509	+14.649%
2025-12-22	54.5000	54.969000	54.240000	54.8700	+0.920%	2,761,606	+16.676%
2025-12-19	54.3000	54.930000	54.130000	54.3700	+0.536%	2,851,726	+17.749%
2025-12-18	54.1000	54.540000	53.860000	54.0800	+0.111%	2,511,729	+18.380%
2025-12-17	53.6000	54.285000	53.290000	54.0200	+0.577%	2,793,763	+18.512%
2025-12-16	54.6900	54.750000	53.690000	53.7100	-1.882%	2,234,174	+19.196%
2025-12-15	54.7500	54.950000	54.420000	54.7400	+0.146%	899,907	+16.953%
2025-12-12	54.5500	54.910000	54.270000	54.6600	+0.626%	1,025,936	+17.124%
2025-12-11	53.7900	54.420000	53.590000	54.3200	+1.079%	1,101,388	+17.857%
2025-12-10	54.2000	54.420000	53.570000	53.7400	-0.720%	1,338,388	+19.129%
2025-12-09	54.8700	55.030000	53.995000	54.1300	-0.952%	1,023,378	+18.271%
2025-12-08	54.1800	54.910000	54.180000	54.6500	+0.110%	1,341,963	+17.145%
2025-12-05	54.2600	54.970000	54.260000	54.5900	-0.401%	1,155,016	+17.274%
2025-12-04	53.8800	54.940000	53.830000	54.8100	+2.086%	3,442,768	+16.804%
2025-12-03	54.0200	54.200000	53.400000	53.6900	-0.204%	2,175,131	+19.240%
2025-12-02	53.6700	54.830000	53.565000	53.8000	-0.756%	2,238,676	+18.996%
2025-12-01	54.4600	55.060000	54.050000	54.2100	-0.932%	2,399,373	+18.096%
2025-11-28	54.2800	54.720000	53.990000	54.7200	+1.371%	1,327,497	+16.996%
2025-11-26	54.2300	54.230000	53.660000	53.9800	+0.559%	1,653,753	+18.599%
2025-11-25	53.8100	54.070000	53.439000	53.6800	+0.093%	1,619,623	+19.262%
2025-11-24	53.7900	53.930000	53.240000	53.6300	-0.593%	1,715,788	+19.373%
2025-11-21	54.3900	54.390000	53.760000	53.9500	-0.571%	1,628,018	+18.665%
2025-11-20	54.7400	55.040000	53.902065	54.2600	-0.732%	2,360,900	+17.987%
2025-11-19	53.8200	54.720000	53.820000	54.6600	+0.886%	1,504,534	+17.124%
2025-11-18	54.3000	54.810000	53.950000	54.1800	-0.605%	2,351,116	+18.162%
2025-11-17	55.2700	55.340000	54.473500	54.5100	-1.304%	1,364,574	+17.446%
2025-11-14	54.2600	55.305000	54.120000	55.2300	+1.451%	1,941,442	+15.915%
2025-11-13	54.0300	55.095000	53.990000	54.4400	-0.603%	2,729,616	+17.597%
2025-11-12	53.5900	54.910000	53.380000	54.7700	+2.278%	2,623,235	+16.889%
2025-11-11	53.4100	53.780000	53.220000	53.5500	+0.375%	2,440,394	+19.552%
2025-11-10	52.1000	53.660000	52.000000	53.3500	+2.144%	3,299,562	+20.000%
2025-11-07	51.5300	52.230000	50.720000	52.2300	+3.528%	3,554,902	+22.573%
2025-11-06	49.9100	50.560000	49.640000	50.4500	+0.199%	2,804,176	+26.898%
2025-11-05	49.7600	50.430100	49.620000	50.3500	+1.125%	3,000,561	+27.150%
2025-11-04	49.7100	49.830000	49.270000	49.7900	-0.539%	1,718,005	+28.580%
2025-11-03	50.1600	50.560000	49.812900	50.0600	-0.199%	1,964,818	+27.887%
2025-10-31	50.1900	50.640000	50.130000	50.1600	-0.713%	1,717,234	+27.632%
2025-10-30	50.3200	50.860000	50.220000	50.5200	+0.298%	2,532,269	+26.722%
2025-10-29	51.0000	51.080000	50.215000	50.3700	-0.905%	2,069,953	+27.099%
2025-10-28	50.6100	50.940000	50.305000	50.8300	+0.673%	1,166,249	+25.949%
2025-10-27	50.2900	50.635000	50.000000	50.4900	+0.179%	1,405,598	+26.797%
2025-10-24	51.0200	51.090000	49.840000	50.4000	-1.138%	2,059,656	+27.024%
2025-10-23	51.9400	52.040000	50.895000	50.9800	-1.488%	2,452,999	+25.579%
2025-10-22	51.3800	51.990000	51.330000	51.7500	+0.720%	7,774,635	+23.710%
2025-10-21	51.5300	51.580000	51.110000	51.3800	-0.310%	1,277,389	+24.601%
2025-10-20	51.4800	51.830000	51.360000	51.5400	+0.194%	1,622,474	+24.214%
2025-10-17	51.3200	51.660000	51.100000	51.4400	-0.039%	3,302,599	+24.456%
2025-10-16	51.7500	51.765000	51.240000	51.4600	-0.522%	2,152,663	+24.407%
2025-10-15	52.1200	52.600000	51.720000	51.7300	-0.653%	2,685,082	+23.758%
2025-10-14	52.6600	52.720000	51.780000	52.0700	-1.327%	3,995,865	+22.950%
2025-10-13	53.1100	53.380000	52.460000	52.7700	-0.038%	875,577	+21.319%
2025-10-10	53.0500	53.580000	52.680000	52.7900	+0.171%	2,112,059	+21.273%
2025-10-09	54.1500	54.200000	52.590000	52.7000	-2.768%	2,255,270	+21.480%
2025-10-08	54.6000	54.600000	53.950000	54.2000	-0.823%	2,415,170	+18.118%
2025-10-07	54.5500	54.950000	54.310000	54.6500	+0.294%	1,763,379	+17.145%
2025-10-06	55.3700	55.370000	54.375000	54.4900	-1.125%	2,390,211	+17.489%
2025-10-03	54.1900	55.340000	54.010000	55.1100	+1.529%	1,521,955	+16.168%
2025-10-02	53.9000	54.530000	53.900000	54.2800	+0.724%	1,720,843	+17.944%
2025-10-01	54.3000	54.900000	53.790000	53.8900	-0.956%	2,244,746	+18.798%
2025-09-30	53.2200	54.410000	53.220000	54.4100	+1.777%	1,731,149	+17.662%
2025-09-29	52.8400	53.485000	52.660000	53.4600	+0.019%	2,244,661	+19.753%
2025-09-26	53.7600	54.180000	53.270000	53.4500	-0.447%	5,753,250	+19.775%
2025-09-25	53.5800	54.025000	53.360000	53.6900	+0.261%	1,757,912	+19.240%
2025-09-24	53.1400	53.805000	53.105000	53.5500	+0.450%	1,665,866	+19.552%
2025-09-23	53.0200	53.490000	52.565000	53.3100	+0.813%	1,874,799	+20.090%
2025-09-22	52.7700	53.340000	52.320000	52.8800	+0.647%	1,825,668	+21.067%
2025-09-19	53.0200	53.080000	52.360000	52.5400	-0.228%	1,243,485	+21.850%
2025-09-18	52.2900	52.760000	52.150000	52.6600	+0.496%	1,021,164	+21.572%
2025-09-17	52.0900	52.566700	52.090000	52.4000	+0.576%	3,193,137	+22.176%
2025-09-16	52.3500	52.350000	52.000000	52.1000	-0.344%	2,063,344	+22.879%
2025-09-15	52.3300	52.430000	51.980000	52.2800	-0.057%	1,955,934	+22.456%
2025-09-12	52.0400	52.490000	51.870000	52.3100	+0.384%	2,101,596	+22.386%
2025-09-11	51.9100	52.200000	51.670000	52.1100	+0.308%	2,349,383	+22.855%
2025-09-10	51.8900	52.390000	51.790000	51.9500	+0.270%	2,001,121	+23.234%
2025-09-09	51.7800	52.124300	51.600000	51.8100	-0.154%	2,176,056	+23.567%
2025-09-08	51.8500	52.152500	51.400000	51.8900	+0.058%	1,835,023	+23.376%
2025-09-05	51.5800	51.990000	51.080000	51.8600	+0.875%	1,969,212	+23.448%
2025-09-04	52.1800	52.390000	51.310000	51.4100	-1.249%	1,912,498	+24.528%
2025-09-03	51.7000	52.280000	51.500000	52.0600	+0.716%	860,268	+22.973%
2025-09-02	51.5800	52.040000	51.410000	51.6900	-0.711%	1,205,410	+23.854%
2025-08-29	51.6600	52.260000	51.530000	52.0600	+0.813%	2,957,085	+22.973%
2025-08-28	51.1700	51.790000	50.935000	51.6400	+0.682%	982,906	+23.974%
2025-08-27	50.8200	51.480000	50.800200	51.2900	+0.707%	1,169,778	+24.820%
2025-08-26	50.7300	51.010000	50.355000	50.9300	+0.315%	1,272,795	+25.702%
2025-08-25	51.0100	51.220000	50.760000	50.7700	-0.917%	1,556,175	+26.098%
2025-08-22	51.5100	51.790000	51.110000	51.2400	-0.543%	1,307,602	+24.941%
2025-08-21	51.5800	51.790000	51.310000	51.5200	-0.675%	1,202,497	+24.262%
2025-08-20	51.4000	52.095000	51.210000	51.8700	+1.348%	1,885,020	+23.424%
2025-08-19	50.1900	51.250000	50.190000	51.1800	+1.467%	1,494,997	+25.088%
2025-08-18	50.7400	51.035000	50.345000	50.4400	-1.253%	1,856,600	+26.923%
2025-08-15	51.3600	51.360000	50.870000	51.0800	-0.273%	1,218,313	+25.333%
2025-08-14	51.0000	51.410000	50.790000	51.2200	+0.372%	1,128,761	+24.990%
2025-08-13	50.2900	51.205000	50.200000	51.0300	+1.877%	1,768,305	+25.456%
2025-08-12	49.9800	50.290000	49.624058	50.0900	+0.240%	1,104,174	+27.810%
2025-08-11	49.3800	50.230000	49.270000	49.9700	+1.215%	1,001,139	+28.117%
2025-08-08	49.8500	49.970000	49.290000	49.3700	-0.704%	1,343,141	+29.674%
2025-08-07	49.7800	49.900000	49.400000	49.7200	-0.121%	1,313,261	+28.761%
2025-08-06	49.0800	49.840000	48.490000	49.7800	+1.779%	1,713,281	+28.606%
2025-08-05	48.7500	49.490000	48.570000	48.9100	+0.762%	1,922,268	+30.893%
2025-08-04	48.4300	48.847000	48.275000	48.5400	+0.351%	940,326	+31.891%
2025-08-01	48.0000	48.490000	47.755000	48.3700	+1.023%	1,357,532	+32.355%
2025-07-31	47.0300	48.170000	46.930000	47.8800	+1.829%	2,407,267	+33.709%
2025-07-30	46.8700	47.205000	46.825000	47.0200	-0.085%	1,624,749	+36.155%
2025-07-29	46.6100	47.100100	46.610000	47.0600	+0.513%	1,764,578	+36.039%
2025-07-28	47.2400	47.330000	46.810000	46.8200	-0.889%	1,046,302	+36.736%
2025-07-25	47.5000	47.625000	47.130000	47.2400	-0.694%	1,157,979	+35.521%
2025-07-24	47.9500	48.090000	47.545000	47.5700	-1.122%	1,700,698	+34.581%
2025-07-23	48.0000	48.200000	47.680000	48.1100	+0.313%	2,193,464	+33.070%
2025-07-22	47.4600	48.000000	47.460000	47.9600	+1.117%	1,105,313	+33.486%
2025-07-21	47.8900	47.940000	47.280000	47.4300	-0.712%	1,373,536	+34.978%
2025-07-18	48.0700	48.160000	47.680000	47.7700	+0.105%	2,241,513	+34.017%
2025-07-17	47.9800	48.220000	47.525000	47.7200	-1.425%	1,958,417	+34.158%
2025-07-16	48.5300	48.910000	48.010000	48.4100	-0.391%	4,503,723	+32.245%
2025-07-15	48.3300	48.830000	47.990000	48.6000	+0.330%	2,088,365	+31.728%
2025-07-14	47.3200	48.450000	47.090000	48.4400	+2.432%	2,061,982	+32.164%
2025-07-11	47.2600	47.480000	46.945000	47.2900	+0.063%	2,810,433	+35.377%
2025-07-10	46.4600	47.300000	46.290000	47.2600	+1.460%	3,520,807	+35.463%
2025-07-09	47.2600	47.280000	46.560000	46.5800	-1.334%	3,389,840	+37.441%
2025-07-08	47.1300	47.550000	46.890000	47.2100	-0.401%	2,239,651	+35.607%
2025-07-07	47.7800	48.010000	47.210000	47.4000	-1.558%	2,148,517	+35.063%
2025-07-03	48.0000	48.500300	47.920000	48.1500	+0.354%	2,323,799	+32.960%
2025-07-02	48.4100	48.610000	46.890000	47.9800	+0.209%	5,347,787	+33.431%
2025-07-01	48.7600	48.765000	47.810000	47.8800	-1.865%	3,567,852	+33.709%
2025-06-30	48.1900	49.090000	47.890000	48.7900	-0.184%	2,861,219	+31.215%
2025-06-27	49.1000	50.090000	48.620000	48.8800	+1.918%	7,779,925	+30.974%
2025-06-26	47.1700	48.205000	47.170000	47.9600	+2.086%	3,504,813	+33.486%
2025-06-25	47.0600	47.110000	46.530200	46.9800	-0.445%	4,066,837	+36.271%
2025-06-24	47.1600	47.455000	46.760000	47.1900	-0.106%	2,153,640	+35.664%
2025-06-23	47.4500	48.210000	47.050000	47.2400	-0.401%	5,443,787	+35.521%
2025-06-20	47.6500	47.660000	47.360000	47.4300	-0.670%	2,255,203	+34.978%
2025-06-18	48.6500	48.650000	47.410000	47.7500	-1.159%	5,098,670	+34.073%
2025-06-17	49.2700	49.320000	48.235000	48.3100	-1.829%	3,478,247	+32.519%
2025-06-16	49.7000	49.940000	49.080000	49.2100	-0.726%	4,236,238	+30.096%
2025-06-13	49.8400	50.080000	49.310000	49.5700	-0.939%	1,757,789	+29.151%
2025-06-12	49.9000	50.170000	49.650100	50.0400	+0.907%	1,710,246	+27.938%
2025-06-11	49.7700	49.770000	49.070000	49.5900	-0.040%	4,047,050	+29.099%
2025-06-10	49.6100	49.935000	49.085000	49.6100	+0.324%	4,463,248	+29.047%
2025-06-09	50.8000	50.800000	49.370000	49.4500	-2.542%	3,149,246	+29.464%
2025-06-06	51.3700	51.550000	50.641000	50.7400	-1.226%	1,812,972	+26.173%
2025-06-05	51.5100	51.670000	51.260000	51.3700	+0.039%	705,414	+24.625%
2025-06-04	51.3500	51.990000	51.180000	51.3500	+0.078%	2,242,237	+24.674%
2025-06-03	51.1900	51.520000	51.100100	51.3100	-0.175%	1,829,082	+24.771%
2025-06-02	50.6500	51.460000	50.520000	51.4000	+1.501%	2,823,801	+24.553%
2025-05-30	49.8300	50.705000	49.660000	50.6400	+1.585%	3,120,907	+26.422%
2025-05-29	49.9400	50.230000	49.700000	49.8500	-0.080%	1,569,769	+28.425%
2025-05-28	50.0000	50.140000	49.800000	49.8900	-0.399%	1,243,177	+28.322%
2025-05-27	50.6000	50.770000	50.030000	50.0900	-0.714%	1,462,221	+27.810%
2025-05-23	49.5400	50.495000	49.540000	50.4500	+1.899%	1,290,937	+26.898%
2025-05-22	49.5000	49.730000	49.290000	49.5100	-0.662%	1,348,797	+29.307%
2025-05-21	50.1300	50.290000	49.250000	49.8400	-0.439%	1,448,104	+28.451%
2025-05-20	49.7900	50.185000	49.120000	50.0600	+1.193%	1,544,827	+27.887%
2025-05-19	49.5700	49.680000	49.140000	49.4700	-0.742%	1,272,483	+29.412%
2025-05-16	49.9900	50.170000	49.645000	49.8400	-0.100%	780,080	+28.451%
2025-05-15	48.6400	49.970000	48.640000	49.8900	+2.045%	1,157,856	+28.322%
2025-05-14	48.6000	49.005000	48.350000	48.8900	+0.659%	1,472,890	+30.947%
2025-05-13	48.2100	48.640000	47.920000	48.5700	+0.935%	1,860,358	+31.810%
2025-05-12	49.6200	49.715000	47.970000	48.1200	-2.611%	2,013,472	+33.042%
2025-05-09	49.5100	49.570000	49.065000	49.4100	+0.775%	1,247,631	+29.569%
2025-05-08	50.8600	51.052772	48.895000	49.0300	-3.976%	2,771,010	+30.573%
2025-05-07	50.6500	51.340000	50.475000	51.0600	+1.029%	1,311,006	+25.382%
2025-05-06	50.9000	51.180000	50.410000	50.5400	-0.746%	1,305,400	+26.672%
2025-05-05	50.6900	50.980000	50.000000	50.9200	-0.118%	1,319,666	+25.727%
2025-05-02	50.6500	50.990000	49.930000	50.9800	+1.940%	2,092,561	+25.579%
2025-05-01	49.9700	51.250000	49.820000	50.0100	-0.793%	2,139,883	+28.014%
2025-04-30	50.0300	50.500000	49.565000	50.4100	+0.378%	3,339,285	+26.999%
2025-04-29	50.0000	50.470000	49.900000	50.2200	-0.060%	2,116,788	+27.479%
2025-04-28	49.6000	50.280000	49.270000	50.2500	+1.310%	1,472,500	+27.403%
2025-04-25	49.1900	49.730000	49.010100	49.6000	+0.202%	7,055,817	+29.073%
2025-04-24	49.0900	49.625000	48.700000	49.5000	+1.206%	1,274,433	+29.333%
2025-04-23	49.5400	49.540000	48.270000	48.9100	-0.204%	1,669,824	+30.893%
2025-04-22	48.8800	49.680000	48.620000	49.0100	+1.156%	1,731,674	+30.626%
2025-04-21	49.1100	49.360000	48.010000	48.4500	-1.963%	2,434,793	+32.136%
2025-04-17	49.1400	49.890000	49.070000	49.4200	+1.063%	3,376,965	+29.543%
2025-04-16	48.5000	49.178800	48.480000	48.9000	+0.659%	2,636,437	+30.920%
2025-04-15	48.1500	48.900000	48.030000	48.5800	+1.166%	1,960,964	+31.783%
2025-04-14	47.8600	48.240000	47.230000	48.0200	+1.159%	2,760,114	+33.319%
2025-04-11	45.6600	47.990000	45.660000	47.4700	+4.536%	2,834,721	+34.864%
2025-04-10	45.9400	46.200000	44.610000	45.4100	-1.454%	3,807,231	+40.982%
2025-04-09	44.1100	46.860000	43.930000	46.0800	+3.597%	4,968,915	+38.932%
2025-04-08	47.0100	47.010000	44.020000	44.4800	-2.670%	4,725,234	+43.930%
2025-04-07	44.3800	46.140000	43.587800	45.7000	-0.522%	7,017,458	+40.088%
2025-04-04	47.7900	47.790000	45.260000	45.9400	-5.706%	6,089,410	+39.356%
2025-04-03	48.2500	50.060000	48.250000	48.7200	0.000%	4,826,204	+31.404%
2025-04-02	47.7700	48.820000	47.530000	48.7200	+1.925%	1,672,452	+31.404%
2025-04-01	47.0400	47.840000	46.310000	47.8000	+1.250%	1,681,129	+33.933%
2025-03-31	47.2700	48.170000	46.800000	47.2100	-1.748%	3,660,477	+35.607%
2025-03-28	48.2800	48.450000	47.770000	48.0500	-0.456%	1,683,521	+33.236%
2025-03-27	48.4500	48.790000	48.150000	48.2700	-0.372%	1,122,187	+32.629%
2025-03-26	48.9500	49.206400	48.380000	48.4500	-0.839%	1,573,214	+32.136%
2025-03-25	49.5200	49.700000	48.572700	48.8600	-0.832%	1,370,997	+31.027%
2025-03-24	48.6000	49.600000	48.530000	49.2700	+1.734%	1,287,278	+29.937%
2025-03-21	49.0300	49.132500	48.380000	48.4300	-1.485%	1,275,924	+32.191%
2025-03-20	48.0900	49.330000	48.015000	49.1600	+1.738%	1,414,458	+30.228%
2025-03-19	47.7900	48.450000	47.710000	48.3200	+1.279%	2,003,480	+32.492%
2025-03-18	47.9500	48.110000	47.000000	47.7100	-0.084%	2,444,845	+34.186%
2025-03-17	47.0500	47.880000	47.050000	47.7500	+1.337%	2,220,738	+34.073%
2025-03-14	46.9200	47.378000	46.520500	47.1200	+1.116%	1,174,723	+35.866%
2025-03-13	46.7100	46.900000	46.190000	46.6000	+0.021%	2,127,279	+37.382%
2025-03-12	46.3800	46.870000	46.050000	46.5900	+0.648%	2,502,609	+37.411%
2025-03-11	46.1900	46.620000	45.730000	46.2900	+0.130%	3,332,674	+38.302%
2025-03-10	45.4800	46.240000	45.260000	46.2300	+0.763%	1,811,421	+38.482%
2025-03-07	45.3500	46.165000	45.155000	45.8800	+0.857%	1,368,609	+39.538%
2025-03-06	46.0400	46.080000	44.985000	45.4900	-1.834%	3,222,718	+40.734%
2025-03-05	45.3700	46.510000	45.370000	46.3400	+2.978%	4,424,455	+38.153%
2025-03-04	44.5400	45.325000	44.400000	45.0000	+0.379%	3,383,045	+42.267%
2025-03-03	45.0200	45.581500	44.420000	44.8300	+0.201%	1,704,568	+42.806%
2025-02-28	44.2400	44.760000	44.175000	44.7400	+0.902%	2,121,136	+43.093%
2025-02-27	44.1800	44.680000	43.900000	44.3400	-0.203%	1,234,918	+44.384%
2025-02-26	44.3000	44.910000	44.050000	44.4300	+0.316%	1,430,265	+44.092%
2025-02-25	44.4800	44.730000	43.780000	44.2900	-0.045%	1,568,380	+44.547%

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

TRP
TC Energy Corporation
stock NYSE