TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.26	54.97	54.26	54.59	54.59	-0.40%	1,133,605
Dec 4, 2025	53.88	54.94	53.83	54.81	54.81	2.09%	3,002,368
Dec 3, 2025	54.02	54.20	53.40	53.69	53.69	-0.20%	1,697,500
Dec 2, 2025	53.67	54.83	53.57	53.80	53.80	-0.76%	2,212,729
Dec 1, 2025	54.46	55.06	54.05	54.21	54.21	-0.93%	2,185,001
Nov 28, 2025	54.28	54.72	53.99	54.72	54.72	1.37%	1,328,592
Nov 26, 2025	54.23	54.23	53.66	53.98	53.98	0.56%	1,660,570
Nov 25, 2025	53.81	54.07	53.44	53.68	53.68	0.09%	1,627,272
Nov 24, 2025	53.79	53.93	53.24	53.63	53.63	-0.59%	1,721,511
Nov 21, 2025	54.39	54.39	53.76	53.95	53.95	-0.57%	1,636,600
Nov 20, 2025	54.74	55.04	53.90	54.26	54.26	-0.73%	2,373,113
Nov 19, 2025	53.82	54.72	53.82	54.66	54.66	0.89%	1,504,534
Nov 18, 2025	54.30	54.81	53.95	54.18	54.18	-0.61%	2,356,279
Nov 17, 2025	55.27	55.34	54.47	54.51	54.51	-1.30%	1,364,574
Nov 14, 2025	54.26	55.31	54.12	55.23	55.23	1.45%	1,947,437
Nov 13, 2025	54.03	55.10	53.99	54.44	54.44	-0.60%	2,729,616
Nov 12, 2025	53.59	54.91	53.38	54.77	54.77	2.28%	2,623,235
Nov 11, 2025	53.41	53.78	53.22	53.55	53.55	0.37%	2,440,394
Nov 10, 2025	52.10	53.66	52.00	53.35	53.35	2.14%	3,299,562
Nov 7, 2025	51.53	52.23	50.72	52.23	52.23	3.53%	3,554,902
Nov 6, 2025	49.91	50.56	49.64	50.45	50.45	0.20%	2,804,176
Nov 5, 2025	49.76	50.43	49.62	50.35	50.35	1.12%	3,000,561
Nov 4, 2025	49.71	49.83	49.27	49.79	49.79	-0.54%	1,718,005
Nov 3, 2025	50.16	50.56	49.81	50.06	50.06	-0.20%	1,964,818
Oct 31, 2025	50.19	50.64	50.13	50.16	50.16	-0.71%	1,717,234
Oct 30, 2025	50.32	50.86	50.22	50.52	50.52	0.30%	2,532,269
Oct 29, 2025	51.00	51.08	50.22	50.37	50.37	-0.90%	2,069,953
Oct 28, 2025	50.61	50.94	50.31	50.83	50.83	0.67%	1,166,249
Oct 27, 2025	50.29	50.64	50.00	50.49	50.49	0.18%	1,405,598
Oct 24, 2025	51.02	51.09	49.84	50.40	50.40	-1.14%	2,059,656
Oct 23, 2025	51.94	52.04	50.90	50.98	50.98	-1.49%	2,460,336
Oct 22, 2025	51.38	51.99	51.33	51.75	51.75	0.72%	7,774,635
Oct 21, 2025	51.53	51.58	51.11	51.38	51.38	-0.31%	1,277,389
Oct 20, 2025	51.48	51.83	51.36	51.54	51.54	0.19%	1,622,474
Oct 17, 2025	51.32	51.66	51.10	51.44	51.44	-0.04%	3,302,599
Oct 16, 2025	51.75	51.77	51.24	51.46	51.46	-0.52%	2,152,663
Oct 15, 2025	52.12	52.60	51.72	51.73	51.73	-0.65%	2,685,082
Oct 14, 2025	52.66	52.72	51.78	52.07	52.07	-1.33%	3,995,865
Oct 13, 2025	53.11	53.38	52.46	52.77	52.77	-0.04%	875,577
Oct 10, 2025	53.05	53.58	52.68	52.79	52.79	0.17%	2,112,059
Oct 9, 2025	54.15	54.20	52.59	52.70	52.70	-2.77%	2,255,270
Oct 8, 2025	54.60	54.60	53.95	54.20	54.20	-0.82%	2,415,170
Oct 7, 2025	54.55	54.95	54.31	54.65	54.65	0.29%	1,763,379
Oct 6, 2025	55.37	55.37	54.38	54.49	54.49	-1.13%	2,390,211
Oct 3, 2025	54.19	55.34	54.01	55.11	55.11	1.53%	1,521,955
Oct 2, 2025	53.90	54.53	53.90	54.28	54.28	0.72%	1,720,843
Oct 1, 2025	54.30	54.90	53.79	53.89	53.89	-0.96%	2,244,746
Sep 30, 2025	53.22	54.41	53.22	54.41	54.41	1.78%	1,731,149
Sep 29, 2025	52.84	53.49	52.66	53.46	53.46	0.02%	2,244,661
Sep 26, 2025	53.76	54.18	53.27	53.45	52.84	-0.45%	5,753,250