TRP - TC Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201948.4249.1548.2448.4148.411,163,600
Aug 22, 201949.0249.0448.3748.6948.691,079,700
Aug 21, 201948.3748.9148.3748.8648.86761,700
Aug 20, 201948.8048.8047.9648.1248.12877,800
Aug 19, 201948.7748.8648.5648.5948.591,133,200
Aug 16, 201947.8948.4447.7848.4048.40714,000
Aug 15, 201947.6848.0247.4147.7647.761,082,300
Aug 14, 201948.7349.0847.7247.7647.761,233,400
Aug 13, 201948.1349.5648.0149.4849.482,279,000
Aug 12, 201948.1248.6948.0148.2648.26935,100
Aug 09, 201948.1748.6147.9348.1048.10944,700
Aug 08, 201947.7948.2847.7748.1048.101,478,700
Aug 07, 201947.6247.9647.2247.8047.802,178,700
Aug 06, 201947.9748.5547.2848.0948.091,616,500
Aug 05, 201948.2348.3147.5747.8347.831,149,900
Aug 02, 201949.1049.6548.0648.5948.592,066,700
Aug 01, 201948.8649.9748.5349.0749.071,872,300
Jul 31, 201949.2149.8648.4748.9648.961,564,300
Jul 30, 201949.3849.4248.9649.1449.141,356,800
Jul 29, 201949.2249.5349.0749.4649.461,772,500
Jul 26, 201949.7449.9948.8848.9948.992,059,100
Jul 25, 201949.6149.7949.1449.6649.661,724,400
Jul 24, 201950.4050.4049.4049.6449.641,150,800
Jul 23, 201950.7550.8450.2050.3150.311,018,500
Jul 22, 201950.6551.0150.5150.7250.721,243,200
Jul 19, 201950.1950.6350.1550.5350.53785,400
Jul 18, 201950.2550.4649.7750.4350.43609,800
Jul 17, 201950.5550.7450.0450.2250.22800,800
Jul 16, 201950.3950.6550.1650.3450.34668,600
Jul 15, 201950.6550.8950.3350.4950.49468,200
Jul 12, 201951.1351.3650.4950.6650.66650,800
Jul 11, 201950.9551.3650.7951.1651.161,212,000
Jul 10, 201950.3551.0250.2750.9050.901,071,900
Jul 09, 201949.2950.2749.2950.0250.02993,500
Jul 08, 201949.7549.7549.4649.5149.51569,400
Jul 05, 201950.1050.1949.2149.8449.84676,600
Jul 03, 201949.3250.3349.3250.2850.281,176,900
Jul 02, 201949.7149.7849.2249.2949.291,747,400
Jul 01, 201949.7849.8749.3749.4449.44642,200
Jun 28, 201949.0349.6149.0349.5249.52960,900
Jun 27, 201949.0949.2948.7549.0349.03936,800
Jun 27, 20190.75 Dividend
Jun 26, 201949.5749.9249.0549.4848.73954,300
Jun 25, 201949.5949.8449.2749.3448.591,018,100
Jun 24, 201950.0350.1649.4949.5948.84981,700
Jun 21, 201949.9250.0049.7349.8049.051,626,100
Jun 20, 201950.1650.4749.8249.9649.201,168,700
Jun 19, 201949.4749.7349.0849.6848.93889,900
Jun 18, 201948.9449.5748.9249.3248.57863,700
Jun 17, 201948.8249.0648.6348.7347.993,879,300
Jun 14, 201949.0449.0648.6648.9448.20788,600
Jun 13, 201949.1749.3148.6649.1248.381,881,000
Jun 12, 201949.5449.5448.6148.9248.181,177,400
Jun 11, 201950.0050.0149.4949.6648.91839,500
Jun 10, 201950.2550.2549.4749.7649.01859,800
Jun 07, 201949.7550.2449.5950.1649.401,846,200
Jun 06, 201949.3549.8749.3549.4448.691,636,600
Jun 05, 201949.5549.6349.1649.2748.521,211,600
Jun 04, 201948.6849.5648.6749.3748.621,596,500
Jun 03, 201948.9348.9348.1948.5047.762,840,400
May 31, 201947.9148.7747.6248.6847.942,019,100
May 30, 201948.5348.7648.2948.3647.63980,800
May 29, 201948.8549.1248.2548.5347.791,311,600
May 28, 201949.1449.6649.0949.1948.441,676,100
May 24, 201948.5649.0848.4649.0448.301,167,100
May 23, 201948.4648.6447.8548.3547.621,228,200
May 22, 201949.1549.1548.5948.9348.192,373,300
May 21, 201948.7449.1848.5349.1648.411,721,700
May 20, 201948.6848.6948.1048.3947.66645,000
May 17, 201948.1249.0048.0148.6947.951,332,300
May 16, 201947.9048.6547.8948.1547.421,054,300
May 15, 201947.2348.0847.2347.7447.021,085,600
May 14, 201947.0547.6846.9447.3546.631,351,700
May 13, 201946.8847.0946.4046.7746.062,232,300
May 10, 201946.9447.0646.1746.9246.211,381,200
May 09, 201946.5447.1746.3646.8646.15916,500
May 08, 201946.5947.1046.5346.8346.121,346,100
May 07, 201946.6946.8046.3846.6245.912,004,700
May 06, 201946.2446.9546.1946.9346.221,809,300
May 03, 201946.9147.3346.1846.6545.942,181,300
May 02, 201947.3647.4146.8746.9846.271,966,000
May 01, 201947.7647.8647.4147.4446.721,219,400
Apr 30, 201947.7447.8947.2747.7647.041,690,000
Apr 29, 201947.6947.9147.3847.7046.981,139,700
Apr 26, 201947.6447.8147.3947.8047.081,274,300
Apr 25, 201947.7747.7747.3847.5846.861,101,800
Apr 24, 201947.5047.8147.3247.7347.011,126,100
Apr 23, 201947.4047.5647.2747.5446.821,401,800
Apr 22, 201946.9947.5646.8647.5346.811,487,900
Apr 18, 201946.7546.8346.3546.7746.062,494,300
Apr 17, 201946.6446.9546.6446.7446.031,747,600
Apr 16, 201946.5546.6746.3846.5145.811,196,200
Apr 15, 201946.5646.7046.4146.4445.741,407,000
Apr 12, 201946.5446.6246.2246.5645.85718,200
Apr 11, 201946.1846.6346.0246.3745.67797,100
Apr 10, 201945.9746.4245.9146.2545.551,383,100
Apr 09, 201946.2546.3245.7945.9745.271,414,000
Apr 08, 201945.9746.2945.8746.2845.58929,900
Apr 05, 201945.6646.2045.4245.9745.27928,200
Apr 04, 201945.7745.8845.3545.6744.982,148,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...