TC Energy Corporation (TSX:TRP)
Canada
· Delayed Price · Currency is CAD 74.43
-0.44 (-0.59%)
Sep 26, 2025, 4:00 PM EDT
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.94 | 75.50 | 74.33 | 74.43 | 74.43 | -0.59% | 9,427,985 |
| Sep 25, 2025 | 74.43 | 75.18 | 74.28 | 74.87 | 74.87 | 0.59% | 7,780,038 |
| Sep 24, 2025 | 73.61 | 74.81 | 73.61 | 74.43 | 74.43 | 0.88% | 12,425,900 |
| Sep 23, 2025 | 73.21 | 73.97 | 72.68 | 73.78 | 73.78 | 0.89% | 11,123,600 |
| Sep 22, 2025 | 72.48 | 73.71 | 72.23 | 73.13 | 73.13 | 0.92% | 11,076,900 |
| Sep 19, 2025 | 75.00 | 75.00 | 72.11 | 72.46 | 72.46 | -0.26% | 10,589,706 |
| Sep 18, 2025 | 72.06 | 72.78 | 71.91 | 72.65 | 72.65 | 0.69% | 5,267,600 |
| Sep 17, 2025 | 71.75 | 72.31 | 71.75 | 72.15 | 72.15 | 0.71% | 2,958,042 |
| Sep 16, 2025 | 71.88 | 72.01 | 71.44 | 71.64 | 71.64 | -0.47% | 4,145,814 |
| Sep 15, 2025 | 72.23 | 72.50 | 71.72 | 71.98 | 71.98 | -0.65% | 6,127,800 |
| Sep 12, 2025 | 71.96 | 72.69 | 71.82 | 72.45 | 72.45 | 0.54% | 1,224,732 |
| Sep 11, 2025 | 71.93 | 72.18 | 71.64 | 72.06 | 72.06 | 0.06% | 5,558,740 |
| Sep 10, 2025 | 71.97 | 72.53 | 71.70 | 72.02 | 72.02 | 0.32% | 6,022,247 |
| Sep 9, 2025 | 71.52 | 72.17 | 71.35 | 71.79 | 71.79 | 0.20% | 3,080,200 |
| Sep 8, 2025 | 71.51 | 71.96 | 71.02 | 71.65 | 71.65 | -0.25% | 3,932,944 |
| Sep 5, 2025 | 71.25 | 71.89 | 70.69 | 71.83 | 71.83 | 1.07% | 3,203,000 |
| Sep 4, 2025 | 71.99 | 72.35 | 70.93 | 71.07 | 71.07 | -1.13% | 4,426,300 |
| Sep 3, 2025 | 71.09 | 72.05 | 70.87 | 71.88 | 71.88 | 0.84% | 2,882,200 |
| Sep 2, 2025 | 71.51 | 71.75 | 70.90 | 71.28 | 71.28 | -0.34% | 4,014,600 |
| Aug 29, 2025 | 71.19 | 71.78 | 70.91 | 71.52 | 71.52 | 0.69% | 4,444,538 |
| Aug 28, 2025 | 70.42 | 71.23 | 70.18 | 71.03 | 71.03 | 0.47% | 3,400,420 |
| Aug 27, 2025 | 70.32 | 70.97 | 70.32 | 70.70 | 70.70 | 0.28% | 3,367,900 |
| Aug 26, 2025 | 70.16 | 70.57 | 69.72 | 70.50 | 70.50 | 0.14% | 4,285,042 |
| Aug 25, 2025 | 70.63 | 70.77 | 70.18 | 70.40 | 70.40 | -0.56% | 3,158,205 |
| Aug 22, 2025 | 71.70 | 72.07 | 70.65 | 70.80 | 70.80 | -1.14% | 3,691,022 |
| Aug 21, 2025 | 71.19 | 71.95 | 71.19 | 71.62 | 71.62 | -0.46% | 3,751,700 |
| Aug 20, 2025 | 70.97 | 72.26 | 70.97 | 71.95 | 71.95 | 1.44% | 4,368,410 |
| Aug 19, 2025 | 69.86 | 71.04 | 69.60 | 70.93 | 70.93 | 1.81% | 1,813,338 |
| Aug 18, 2025 | 70.28 | 70.49 | 69.54 | 69.67 | 69.67 | -1.26% | 3,559,034 |
| Aug 15, 2025 | 70.53 | 70.81 | 70.19 | 70.56 | 70.56 | -0.30% | 1,555,200 |
| Aug 14, 2025 | 70.27 | 71.00 | 70.10 | 70.77 | 70.77 | 0.75% | 3,131,110 |
| Aug 13, 2025 | 69.32 | 70.50 | 69.10 | 70.24 | 70.24 | 1.72% | 3,071,308 |
| Aug 12, 2025 | 68.87 | 69.30 | 68.31 | 69.05 | 69.05 | 0.23% | 2,048,700 |
| Aug 11, 2025 | 67.99 | 69.22 | 67.97 | 68.89 | 68.89 | 1.35% | 2,482,800 |
| Aug 8, 2025 | 68.45 | 68.62 | 67.82 | 67.97 | 67.97 | -0.54% | 1,468,300 |
| Aug 7, 2025 | 68.22 | 68.57 | 67.94 | 68.34 | 68.34 | -0.12% | 2,033,200 |
| Aug 6, 2025 | 67.65 | 68.50 | 66.67 | 68.42 | 68.42 | 1.48% | 4,200,804 |
| Aug 5, 2025 | 67.97 | 68.24 | 66.95 | 67.42 | 67.42 | 0.99% | 3,580,920 |
| Aug 1, 2025 | 66.03 | 66.88 | 65.74 | 66.76 | 66.76 | 0.91% | 2,240,900 |
| Jul 31, 2025 | 65.00 | 66.69 | 64.91 | 66.16 | 66.16 | 1.75% | 3,890,500 |
| Jul 30, 2025 | 64.70 | 65.16 | 64.70 | 65.02 | 65.02 | 0.43% | 3,646,900 |
| Jul 29, 2025 | 64.04 | 64.87 | 64.04 | 64.74 | 64.74 | 0.62% | 4,081,816 |
| Jul 28, 2025 | 64.71 | 64.80 | 64.21 | 64.34 | 64.34 | -0.62% | 4,119,300 |
| Jul 25, 2025 | 64.96 | 65.30 | 64.65 | 64.74 | 64.74 | -0.25% | 5,687,900 |
| Jul 24, 2025 | 65.30 | 65.61 | 64.84 | 64.90 | 64.90 | -0.78% | 4,731,000 |
| Jul 23, 2025 | 65.05 | 65.61 | 64.99 | 65.41 | 65.41 | 0.26% | 4,866,000 |
| Jul 22, 2025 | 64.79 | 65.33 | 64.77 | 65.24 | 65.24 | 0.57% | 5,466,500 |
| Jul 21, 2025 | 65.67 | 65.75 | 64.70 | 64.87 | 64.87 | -0.99% | 10,012,613 |
| Jul 18, 2025 | 65.71 | 66.10 | 65.41 | 65.52 | 65.52 | -0.11% | 5,091,442 |
| Jul 17, 2025 | 65.94 | 66.30 | 65.38 | 65.59 | 65.59 | -0.98% | 10,263,911 |