TC Energy Corporation (TRP)
NYSE: TRP
· Real-Time Price · USD
50.48
-0.60 (-1.17%)
At close: Aug 18, 2025, 3:59 PM
51.15
1.33%
Pre-market: Aug 19, 2025, 04:36 AM EDT
TRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.74 | 51.04 | 50.35 | 50.44 | 50.44 | -1.25% | 1,468,653 |
| Aug 15, 2025 | 51.36 | 51.36 | 50.87 | 51.08 | 51.08 | -0.27% | 1,218,313 |
| Aug 14, 2025 | 51.00 | 51.41 | 50.79 | 51.22 | 51.22 | 0.37% | 1,128,761 |
| Aug 13, 2025 | 50.29 | 51.21 | 50.20 | 51.03 | 51.03 | 1.88% | 1,768,305 |
| Aug 12, 2025 | 49.98 | 50.29 | 49.62 | 50.09 | 50.09 | 0.24% | 1,104,174 |
| Aug 11, 2025 | 49.38 | 50.23 | 49.27 | 49.97 | 49.97 | 1.22% | 1,001,139 |
| Aug 8, 2025 | 49.85 | 49.97 | 49.29 | 49.37 | 49.37 | -0.70% | 1,343,141 |
| Aug 7, 2025 | 49.78 | 49.90 | 49.40 | 49.72 | 49.72 | -0.12% | 1,313,300 |
| Aug 6, 2025 | 49.08 | 49.84 | 48.49 | 49.78 | 49.78 | 1.78% | 1,713,281 |
| Aug 5, 2025 | 48.75 | 49.49 | 48.57 | 48.91 | 48.91 | 0.76% | 1,922,300 |
| Aug 4, 2025 | 48.43 | 48.85 | 48.28 | 48.54 | 48.54 | 0.35% | 940,326 |
| Aug 1, 2025 | 48.00 | 48.49 | 47.76 | 48.37 | 48.37 | 1.02% | 1,357,532 |
| Jul 31, 2025 | 47.03 | 48.17 | 46.93 | 47.88 | 47.88 | 1.83% | 2,407,300 |
| Jul 30, 2025 | 46.87 | 47.21 | 46.83 | 47.02 | 47.02 | -0.08% | 1,624,749 |
| Jul 29, 2025 | 46.61 | 47.10 | 46.61 | 47.06 | 47.06 | 0.51% | 1,764,600 |
| Jul 28, 2025 | 47.24 | 47.33 | 46.81 | 46.82 | 46.82 | -0.89% | 1,046,302 |
| Jul 25, 2025 | 47.50 | 47.63 | 47.13 | 47.24 | 47.24 | -0.69% | 1,157,979 |
| Jul 24, 2025 | 47.95 | 48.09 | 47.55 | 47.57 | 47.57 | -1.12% | 1,700,700 |
| Jul 23, 2025 | 48.00 | 48.20 | 47.68 | 48.11 | 48.11 | 0.31% | 2,193,500 |
| Jul 22, 2025 | 47.46 | 48.00 | 47.46 | 47.96 | 47.96 | 1.12% | 1,105,313 |