TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.10	50.09	48.62	48.88	48.88	1.92%	7,331,536
Jun 26, 2025	47.17	48.21	47.17	47.96	47.96	2.09%	3,504,813
Jun 25, 2025	47.06	47.11	46.53	46.98	46.98	-0.45%	4,066,837
Jun 24, 2025	47.16	47.46	46.76	47.19	47.19	-0.11%	2,153,640
Jun 23, 2025	47.45	48.21	47.05	47.24	47.24	-0.40%	5,443,787
Jun 20, 2025	47.65	47.66	47.36	47.43	47.43	-0.67%	2,255,203
Jun 18, 2025	48.65	48.65	47.41	47.75	47.75	-1.16%	5,098,670
Jun 17, 2025	49.27	49.32	48.24	48.31	48.31	-1.83%	3,478,247
Jun 16, 2025	49.70	49.94	49.08	49.21	49.21	-0.73%	4,236,238
Jun 13, 2025	49.84	50.08	49.31	49.57	49.57	-0.94%	1,757,789
Jun 12, 2025	49.90	50.17	49.65	50.04	50.04	0.91%	1,710,246
Jun 11, 2025	49.77	49.77	49.07	49.59	49.59	-0.04%	4,047,050
Jun 10, 2025	49.61	49.94	49.09	49.61	49.61	0.32%	4,463,248
Jun 9, 2025	50.80	50.80	49.37	49.45	49.45	-2.54%	3,149,246
Jun 6, 2025	51.37	51.55	50.64	50.74	50.74	-1.23%	1,812,972
Jun 5, 2025	51.51	51.67	51.26	51.37	51.37	0.04%	705,414
Jun 4, 2025	51.35	51.99	51.18	51.35	51.35	0.08%	2,242,237
Jun 3, 2025	51.19	51.52	51.10	51.31	51.31	-0.18%	1,829,082
Jun 2, 2025	50.65	51.46	50.52	51.40	51.40	1.50%	2,823,801
May 30, 2025	49.83	50.71	49.66	50.64	50.64	1.58%	3,120,907
May 29, 2025	49.94	50.23	49.70	49.85	49.85	-0.08%	1,569,769
May 28, 2025	50.00	50.14	49.80	49.89	49.89	-0.40%	1,243,177
May 27, 2025	50.60	50.77	50.03	50.09	50.09	-0.71%	1,462,221
May 23, 2025	49.54	50.50	49.54	50.45	50.45	1.90%	1,290,937
May 22, 2025	49.50	49.73	49.29	49.51	49.51	-0.66%	1,348,797
May 21, 2025	50.13	50.29	49.25	49.84	49.84	-0.44%	1,448,104
May 20, 2025	49.79	50.19	49.12	50.06	50.06	1.19%	1,544,827
May 19, 2025	49.57	49.68	49.14	49.47	49.47	-0.74%	1,272,483
May 16, 2025	49.99	50.17	49.65	49.84	49.84	-0.10%	780,080
May 15, 2025	48.64	49.97	48.64	49.89	49.89	2.05%	1,157,856
May 14, 2025	48.60	49.01	48.35	48.89	48.89	0.66%	1,472,890
May 13, 2025	48.21	48.64	47.92	48.57	48.57	0.94%	1,860,358
May 12, 2025	49.62	49.72	47.97	48.12	48.12	-2.61%	2,013,472
May 9, 2025	49.51	49.57	49.07	49.41	49.41	0.78%	1,247,631
May 8, 2025	50.86	51.05	48.90	49.03	49.03	-3.98%	2,771,010
May 7, 2025	50.65	51.34	50.48	51.06	51.06	1.03%	1,311,006
May 6, 2025	50.90	51.18	50.41	50.54	50.54	-0.75%	1,305,400
May 5, 2025	50.69	50.98	50.00	50.92	50.92	-0.12%	1,319,666
May 2, 2025	50.65	50.99	49.93	50.98	50.98	1.94%	2,092,561
May 1, 2025	49.97	51.25	49.82	50.01	50.01	-0.79%	2,139,883
Apr 30, 2025	50.03	50.50	49.57	50.41	50.41	0.38%	3,339,285
Apr 29, 2025	50.00	50.47	49.90	50.22	50.22	-0.06%	2,116,788
Apr 28, 2025	49.60	50.28	49.27	50.25	50.25	1.31%	1,472,500
Apr 25, 2025	49.19	49.73	49.01	49.60	49.60	0.20%	7,055,817
Apr 24, 2025	49.09	49.63	48.70	49.50	49.50	1.21%	1,274,433
Apr 23, 2025	49.54	49.54	48.27	48.91	48.91	-0.20%	1,669,824
Apr 22, 2025	48.88	49.68	48.62	49.01	49.01	1.16%	1,731,674
Apr 21, 2025	49.11	49.36	48.01	48.45	48.45	-1.96%	2,434,793
Apr 17, 2025	49.14	49.89	49.07	49.42	49.42	1.06%	3,376,965
Apr 16, 2025	48.50	49.18	48.48	48.90	48.90	0.66%	2,636,437