TC Energy Corporation (TRP)
48.01
-0.26 (-0.54%)
At close: Mar 28, 2025, 3:59 PM
48.11
0.22%
After-hours: Mar 28, 2025, 05:56 PM EDT
TRP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 48.45 | 48.79 | 48.15 | 48.27 | -0.18 | -0.37% | 1,010,717 |
| Mar 26, 2025 | 48.95 | 49.21 | 48.38 | 48.45 | -0.41 | -0.84% | 1,623,546 |
| Mar 25, 2025 | 49.52 | 49.70 | 48.57 | 48.86 | -0.41 | -0.83% | 1,401,239 |
| Mar 24, 2025 | 48.60 | 49.60 | 48.53 | 49.27 | 0.84 | 1.73% | 1,929,400 |
| Mar 21, 2025 | 49.03 | 49.13 | 48.38 | 48.43 | -0.73 | -1.48% | 1,451,732 |
| Mar 20, 2025 | 48.09 | 49.33 | 48.02 | 49.16 | 0.84 | 1.74% | 1,422,909 |
| Mar 19, 2025 | 47.79 | 48.45 | 47.71 | 48.32 | 0.61 | 1.28% | 2,139,046 |
| Mar 18, 2025 | 47.95 | 48.11 | 47.00 | 47.71 | -0.04 | -0.08% | 2,504,200 |
| Mar 17, 2025 | 47.05 | 47.88 | 47.05 | 47.75 | 0.63 | 1.34% | 2,332,873 |
| Mar 14, 2025 | 46.92 | 47.38 | 46.52 | 47.12 | 0.52 | 1.12% | 1,474,000 |
| Mar 13, 2025 | 46.71 | 46.90 | 46.19 | 46.60 | 0.01 | 0.02% | 2,248,318 |
| Mar 12, 2025 | 46.38 | 46.87 | 46.05 | 46.59 | 0.30 | 0.65% | 2,682,035 |
| Mar 11, 2025 | 46.19 | 46.62 | 45.73 | 46.29 | 0.06 | 0.13% | 3,575,000 |
| Mar 10, 2025 | 45.48 | 46.24 | 45.26 | 46.23 | 0.35 | 0.76% | 2,048,035 |
| Mar 7, 2025 | 45.35 | 46.17 | 45.16 | 45.88 | 0.39 | 0.86% | 1,374,611 |
| Mar 6, 2025 | 46.04 | 46.08 | 44.99 | 45.49 | -0.85 | -1.83% | 3,321,216 |
| Mar 5, 2025 | 45.37 | 46.51 | 45.37 | 46.34 | 1.34 | 2.98% | 4,859,134 |
| Mar 4, 2025 | 44.54 | 45.33 | 44.40 | 45.00 | 0.17 | 0.38% | 3,575,500 |
| Mar 3, 2025 | 45.02 | 45.58 | 44.42 | 44.83 | 0.09 | 0.20% | 1,766,264 |
| Feb 28, 2025 | 44.24 | 44.76 | 44.18 | 44.74 | 0.40 | 0.90% | 2,216,800 |
| Feb 27, 2025 | 44.18 | 44.68 | 43.90 | 44.34 | -0.09 | -0.20% | 1,242,800 |
| Feb 26, 2025 | 44.30 | 44.91 | 44.05 | 44.43 | 0.14 | 0.32% | 1,440,811 |
| Feb 25, 2025 | 44.48 | 44.73 | 43.78 | 44.29 | -0.02 | -0.05% | 2,485,303 |
| Feb 24, 2025 | 45.04 | 45.37 | 44.26 | 44.31 | -0.68 | -1.51% | 1,722,828 |
| Feb 21, 2025 | 45.59 | 45.61 | 44.64 | 44.99 | -0.55 | -1.21% | 2,068,100 |
| Feb 20, 2025 | 45.84 | 45.90 | 45.29 | 45.54 | -0.36 | -0.78% | 1,693,516 |
| Feb 19, 2025 | 46.15 | 46.54 | 45.69 | 45.90 | -0.48 | -1.03% | 1,677,430 |
| Feb 18, 2025 | 46.09 | 46.73 | 45.43 | 46.38 | 0.46 | 1.00% | 2,071,500 |
| Feb 14, 2025 | 46.93 | 47.17 | 45.51 | 45.92 | -1.48 | -3.12% | 3,449,644 |
| Feb 13, 2025 | 46.94 | 47.51 | 46.79 | 47.40 | 0.56 | 1.20% | 2,181,525 |
| Feb 12, 2025 | 46.95 | 47.08 | 46.41 | 46.84 | -0.43 | -0.91% | 1,680,402 |
| Feb 11, 2025 | 47.08 | 47.37 | 46.64 | 47.27 | 0.07 | 0.15% | 1,042,010 |
| Feb 10, 2025 | 47.00 | 47.47 | 46.70 | 47.20 | 0.28 | 0.60% | 2,226,267 |
| Feb 7, 2025 | 47.03 | 47.08 | 46.34 | 46.92 | -0.04 | -0.09% | 2,738,965 |
| Feb 6, 2025 | 47.15 | 47.20 | 46.62 | 46.96 | -0.16 | -0.34% | 1,600,200 |
| Feb 5, 2025 | 46.84 | 47.23 | 46.68 | 47.12 | 0.45 | 0.96% | 1,546,500 |
| Feb 4, 2025 | 45.86 | 46.83 | 45.81 | 46.67 | 1.39 | 3.07% | 1,595,140 |
| Feb 3, 2025 | 44.00 | 45.44 | 43.51 | 45.28 | 0.23 | 0.51% | 1,982,737 |
| Jan 31, 2025 | 45.23 | 45.99 | 44.86 | 45.05 | -0.21 | -0.46% | 2,645,431 |
| Jan 30, 2025 | 45.89 | 45.89 | 45.07 | 45.26 | -0.11 | -0.24% | 2,230,600 |
| Jan 29, 2025 | 45.28 | 45.65 | 45.08 | 45.37 | 0.03 | 0.07% | 1,760,200 |
| Jan 28, 2025 | 45.62 | 45.94 | 44.90 | 45.34 | -0.35 | -0.77% | 2,028,430 |
| Jan 27, 2025 | 47.33 | 47.33 | 45.58 | 45.69 | -1.86 | -3.91% | 2,916,420 |
| Jan 24, 2025 | 46.99 | 47.77 | 46.93 | 47.55 | 0.45 | 0.96% | 1,256,522 |
| Jan 23, 2025 | 47.66 | 47.66 | 47.00 | 47.10 | -0.06 | -0.13% | 1,058,000 |
| Jan 22, 2025 | 47.40 | 47.61 | 46.93 | 47.16 | -0.29 | -0.61% | 1,686,300 |
| Jan 21, 2025 | 47.63 | 48.64 | 47.40 | 47.45 | 0.05 | 0.11% | 2,973,522 |
| Jan 17, 2025 | 45.99 | 47.45 | 45.95 | 47.40 | 1.23 | 2.66% | 3,422,644 |
| Jan 16, 2025 | 46.56 | 46.76 | 45.97 | 46.17 | -0.72 | -1.54% | 2,570,511 |
| Jan 15, 2025 | 47.18 | 47.39 | 46.73 | 46.89 | 0.52 | 1.12% | 3,504,134 |