TC Energy Corp (TRP) Historical Stock Data
37.62 ↑1.21 (3.32%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRP is down -0.28% a day on average. There have been 13 days where TC Energy Corp closed green and 17 days where TRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 37.44 | 37.62 | ↑$0.18 (0.48%) | 37.05 | 37.94 | 3.89M |
| 2024-05-02 | 35.89 | 36.41 | ↑$0.52 (1.45%) | 35.89 | 36.56 | 4.05M |
| 2024-05-01 | 35.86 | 35.73 | ↓$0.13 (-0.36%) | 35.54 | 36.07 | 4.99M |
| 2024-04-30 | 35.83 | 35.85 | ↑$0.02 (0.06%) | 35.38 | 35.90 | 4.83M |
| 2024-04-29 | 36.32 | 35.99 | ↓$0.33 (-0.91%) | 35.88 | 36.32 | 2.80M |
| 2024-04-26 | 36.09 | 36.10 | ↑$0.01 (0.03%) | 35.94 | 36.29 | 2.93M |
| 2024-04-25 | 35.68 | 36.09 | ↑$0.41 (1.15%) | 35.48 | 36.30 | 3.58M |
| 2024-04-24 | 36.00 | 35.91 | ↓$0.09 (-0.25%) | 35.56 | 36.08 | 2.47M |
| 2024-04-23 | 35.80 | 36.03 | ↑$0.23 (0.64%) | 35.75 | 36.14 | 4.11M |
| 2024-04-22 | 35.80 | 35.91 | ↑$0.11 (0.31%) | 35.54 | 36.14 | 3.03M |
| 2024-04-19 | 35.30 | 35.70 | ↑$0.40 (1.13%) | 35.30 | 36.01 | 7.35M |
| 2024-04-18 | 35.14 | 35.29 | ↑$0.15 (0.43%) | 34.95 | 35.51 | 4.44M |
| 2024-04-17 | 35.35 | 35.10 | ↓$0.25 (-0.71%) | 34.97 | 35.58 | 3.58M |
| 2024-04-16 | 35.83 | 35.19 | ↓$0.64 (-1.79%) | 35.16 | 35.96 | 5.70M |
| 2024-04-15 | 36.22 | 36.00 | ↓$0.22 (-0.61%) | 35.80 | 36.48 | 7.62M |
| 2024-04-12 | 36.60 | 36.11 | ↓$0.49 (-1.34%) | 36.02 | 36.86 | 4.63M |
| 2024-04-11 | 37.22 | 36.78 | ↓$0.44 (-1.18%) | 36.45 | 37.35 | 5.49M |
| 2024-04-10 | 38.06 | 37.16 | ↓$0.90 (-2.36%) | 37.00 | 38.06 | 4.15M |
| 2024-04-09 | 38.11 | 38.34 | ↑$0.23 (0.60%) | 37.85 | 38.37 | 2.40M |
| 2024-04-08 | 38.33 | 38.08 | ↓$0.25 (-0.65%) | 37.92 | 38.37 | 4.52M |
| 2024-04-05 | 38.55 | 38.21 | ↓$0.34 (-0.88%) | 38.05 | 38.67 | 2.61M |
| 2024-04-04 | 39.39 | 38.74 | ↓$0.65 (-1.65%) | 38.67 | 39.55 | 2.11M |
| 2024-04-03 | 40.10 | 39.24 | ↓$0.86 (-2.14%) | 39.24 | 40.24 | 4.26M |
| 2024-04-02 | 40.29 | 39.99 | ↓$0.30 (-0.74%) | 39.80 | 40.52 | 3.67M |
| 2024-04-01 | 40.23 | 40.27 | ↑$0.04 (0.10%) | 39.94 | 40.30 | 9.16M |
| 2024-03-28 | 39.79 | 40.20 | ↑$0.41 (1.03%) | 39.69 | 40.28 | 1.70M |
| 2024-03-27 | 39.71 | 39.64 | ↓$0.07 (-0.18%) | 38.92 | 39.80 | 9.98M |
| 2024-03-26 | 40.51 | 40.41 | ↓$0.10 (-0.25%) | 40.40 | 40.64 | 7.88M |
| 2024-03-25 | 40.40 | 40.50 | ↑$0.10 (0.25%) | 40.40 | 40.72 | 5.36M |
| 2024-03-22 | 40.45 | 40.40 | ↓$0.05 (-0.12%) | 40.20 | 40.50 | 1.84M |
Create an account or log in to view more rows.
$TRP Pamp it higher...
$TRP gap it slap it ask it !
$TRP this is going to skyrocket tmr!!!
$TRP bear trap?
$TRP back to business
$TRP I do it for the thrills!
$TRP time will come
$TRP where’s the WSB guys at? Still sleeping?
$TRP BOUGHT TODAY!
$TRP i am trading for a better future!