TC Energy CorporationTRPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $54.20 | $55.06 | $54.20 | $54.94 | 2.99M |
| 1/15/2026 | $54.36 | $54.91 | $54.24 | $54.33 | 2.85M |
| 1/14/2026 | $54.72 | $55.16 | $54.33 | $54.68 | 2.30M |
| 1/13/2026 | $53.85 | $54.51 | $53.73 | $54.38 | 2.97M |
| 1/12/2026 | $54.22 | $54.44 | $53.43 | $53.87 | 1.52M |
| 1/9/2026 | $53.93 | $54.21 | $53.59 | $53.81 | 1.21M |
| 1/8/2026 | $53.16 | $53.99 | $53.04 | $53.49 | 1.50M |
| 1/7/2026 | $54.24 | $54.24 | $52.71 | $53.10 | 2.70M |
| 1/6/2026 | $54.82 | $56.08 | $53.97 | $54.05 | 2.89M |
| 1/5/2026 | $56.03 | $56.03 | $53.75 | $55.38 | 3.86M |
| 1/2/2026 | $55.01 | $56.23 | $54.72 | $55.93 | 1.94M |
| 12/31/2025 | $55.54 | $55.54 | $54.72 | $55.01 | 2.12M |
| 12/30/2025 | $56.03 | $56.21 | $55.59 | $56.12 | 3.39M |
| 12/29/2025 | $55.76 | $56.34 | $55.76 | $55.81 | 1.10M |
| 12/26/2025 | $55.85 | $56.06 | $55.67 | $55.85 | 405,604 |
| 12/24/2025 | $55.84 | $56.08 | $55.59 | $55.80 | 1.51M |
| 12/23/2025 | $55.04 | $55.98 | $55.04 | $55.84 | 2.01M |
| 12/22/2025 | $54.50 | $54.97 | $54.24 | $54.87 | 2.76M |
| 12/19/2025 | $54.30 | $54.93 | $54.13 | $54.37 | 2.85M |
| 12/18/2025 | $54.10 | $54.54 | $53.86 | $54.08 | 2.51M |
| 12/17/2025 | $53.60 | $54.29 | $53.29 | $54.02 | 2.79M |
| 12/16/2025 | $54.69 | $54.75 | $53.69 | $53.71 | 2.23M |
| 12/15/2025 | $54.75 | $54.95 | $54.42 | $54.74 | 899,907 |
| 12/12/2025 | $54.55 | $54.91 | $54.27 | $54.66 | 1.03M |
| 12/11/2025 | $53.79 | $54.42 | $53.59 | $54.32 | 1.11M |
| 12/10/2025 | $54.20 | $54.42 | $53.57 | $53.74 | 1.34M |
| 12/9/2025 | $54.87 | $55.03 | $54.00 | $54.13 | 1.02M |
| 12/8/2025 | $54.18 | $54.91 | $54.18 | $54.65 | 1.34M |
| 12/5/2025 | $54.26 | $54.97 | $54.26 | $54.59 | 1.16M |
| 12/4/2025 | $53.88 | $54.94 | $53.83 | $54.81 | 3.44M |
| 12/3/2025 | $54.02 | $54.20 | $53.40 | $53.69 | 2.18M |
| 12/2/2025 | $53.67 | $54.83 | $53.57 | $53.80 | 2.24M |
| 12/1/2025 | $54.46 | $55.06 | $54.05 | $54.21 | 2.40M |
| 11/28/2025 | $54.28 | $54.72 | $53.99 | $54.72 | 1.33M |
| 11/26/2025 | $54.23 | $54.23 | $53.66 | $53.98 | 1.66M |
| 11/25/2025 | $53.81 | $54.07 | $53.44 | $53.68 | 1.63M |
| 11/24/2025 | $53.79 | $53.93 | $53.24 | $53.63 | 1.72M |
| 11/21/2025 | $54.39 | $54.39 | $53.76 | $53.95 | 1.64M |
| 11/20/2025 | $54.74 | $55.04 | $53.90 | $54.26 | 2.37M |
| 11/19/2025 | $53.82 | $54.72 | $53.82 | $54.66 | 1.50M |
| 11/18/2025 | $54.30 | $54.81 | $53.95 | $54.18 | 2.36M |
| 11/17/2025 | $55.27 | $55.34 | $54.47 | $54.51 | 1.36M |
| 11/14/2025 | $54.26 | $55.31 | $54.12 | $55.23 | 1.95M |
| 11/13/2025 | $54.03 | $55.10 | $53.99 | $54.44 | 2.73M |
| 11/12/2025 | $53.59 | $54.91 | $53.38 | $54.77 | 2.62M |
| 11/11/2025 | $53.41 | $53.78 | $53.22 | $53.55 | 2.44M |
| 11/10/2025 | $52.10 | $53.66 | $52.00 | $53.35 | 3.30M |
| 11/7/2025 | $51.53 | $52.23 | $50.72 | $52.23 | 3.55M |
| 11/6/2025 | $49.91 | $50.56 | $49.64 | $50.45 | 2.80M |
| 11/5/2025 | $49.76 | $50.43 | $49.62 | $50.35 | 3.00M |
| 11/4/2025 | $49.71 | $49.83 | $49.27 | $49.79 | 1.72M |
| 11/3/2025 | $50.16 | $50.56 | $49.81 | $50.06 | 1.96M |
| 10/31/2025 | $50.19 | $50.64 | $50.13 | $50.16 | 1.72M |
| 10/30/2025 | $50.32 | $50.86 | $50.22 | $50.52 | 2.53M |
| 10/29/2025 | $51.00 | $51.08 | $50.22 | $50.37 | 2.07M |
| 10/28/2025 | $50.61 | $50.94 | $50.31 | $50.83 | 1.17M |
| 10/27/2025 | $50.29 | $50.64 | $50.00 | $50.49 | 1.41M |
| 10/24/2025 | $51.02 | $51.09 | $49.84 | $50.40 | 2.06M |
| 10/23/2025 | $51.94 | $52.04 | $50.90 | $50.98 | 2.46M |
| 10/22/2025 | $51.38 | $51.99 | $51.33 | $51.75 | 7.77M |
| 10/21/2025 | $51.53 | $51.58 | $51.11 | $51.38 | 1.28M |
| 10/20/2025 | $51.48 | $51.83 | $51.36 | $51.54 | 1.62M |