TC Energy Corp (TRP) Historical Stock Data
47.26 ↑0.68 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRP is down -0.26% a day on average. There have been 12 days where TC Energy Corp closed green and 18 days where TRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 46.46 | 47.26 | ↑$0.80 (1.72%) | 46.29 | 47.30 | 3.52M |
| 2025-07-09 | 47.26 | 46.58 | ↓$0.68 (-1.44%) | 46.56 | 47.28 | 3.02M |
| 2025-07-08 | 47.13 | 47.21 | ↑$0.08 (0.17%) | 46.89 | 47.54 | 2.24M |
| 2025-07-07 | 47.78 | 47.40 | ↓$0.38 (-0.80%) | 47.21 | 48.00 | 1.39M |
| 2025-07-03 | 48.00 | 48.15 | ↑$0.15 (0.31%) | 47.94 | 48.50 | 1.31M |
| 2025-07-02 | 48.41 | 47.98 | ↓$0.43 (-0.89%) | 46.90 | 48.61 | 4.72M |
| 2025-07-01 | 48.76 | 47.88 | ↓$0.88 (-1.80%) | 47.82 | 48.77 | 2.88M |
| 2025-06-30 | 48.19 | 48.79 | ↑$0.60 (1.25%) | 47.92 | 49.08 | 2.42M |
| 2025-06-27 | 49.10 | 48.88 | ↓$0.22 (-0.45%) | 48.63 | 50.09 | 7.67M |
| 2025-06-26 | 47.17 | 47.96 | ↑$0.79 (1.67%) | 47.17 | 48.21 | 3.50M |
| 2025-06-25 | 47.06 | 46.98 | ↓$0.08 (-0.17%) | 46.53 | 47.10 | 4.07M |
| 2025-06-24 | 47.16 | 47.19 | ↑$0.03 (0.06%) | 46.76 | 47.46 | 2.15M |
| 2025-06-23 | 47.45 | 47.24 | ↓$0.21 (-0.44%) | 47.05 | 48.21 | 4.76M |
| 2025-06-20 | 47.65 | 47.43 | ↓$0.22 (-0.46%) | 47.37 | 47.65 | 1.73M |
| 2025-06-18 | 48.65 | 47.75 | ↓$0.90 (-1.85%) | 47.41 | 48.65 | 3.35M |
| 2025-06-17 | 49.27 | 48.31 | ↓$0.96 (-1.95%) | 48.24 | 49.31 | 3.09M |
| 2025-06-16 | 49.70 | 49.21 | ↓$0.49 (-0.99%) | 49.11 | 49.93 | 4.24M |
| 2025-06-13 | 49.84 | 49.57 | ↓$0.27 (-0.54%) | 49.31 | 50.08 | 1.76M |
| 2025-06-12 | 49.90 | 50.04 | ↑$0.14 (0.28%) | 49.65 | 50.16 | 1.15M |
| 2025-06-11 | 49.77 | 49.59 | ↓$0.18 (-0.36%) | 49.07 | 49.77 | 4.05M |
| 2025-06-10 | 49.61 | 49.61 | ↑$0.00 (0.00%) | 49.09 | 49.94 | 4.46M |
| 2025-06-09 | 50.80 | 49.45 | ↓$1.35 (-2.66%) | 49.37 | 50.80 | 3.15M |
| 2025-06-06 | 51.37 | 50.74 | ↓$0.63 (-1.23%) | 50.65 | 51.55 | 1.76M |
| 2025-06-05 | 51.51 | 51.37 | ↓$0.14 (-0.27%) | 51.26 | 51.65 | 661.59K |
| 2025-06-04 | 51.35 | 51.35 | ↑$0.00 (0.00%) | 51.18 | 51.99 | 2.24M |
| 2025-06-03 | 51.19 | 51.31 | ↑$0.12 (0.23%) | 51.10 | 51.52 | 1.83M |
| 2025-06-02 | 50.65 | 51.40 | ↑$0.75 (1.48%) | 50.53 | 51.46 | 2.82M |
| 2025-05-30 | 49.83 | 50.64 | ↑$0.81 (1.63%) | 49.66 | 50.71 | 3.12M |
| 2025-05-29 | 49.94 | 49.85 | ↓$0.09 (-0.18%) | 49.70 | 50.20 | 1.57M |
| 2025-05-28 | 50.00 | 49.89 | ↓$0.11 (-0.22%) | 49.80 | 50.13 | 1.24M |
Create an account or log in to view more rows.
$TRP Pack it up boys.
$TRP Keep up the pressure.
$TRP I'm friggin bored. Just give us our money already
$TRP low volume
expect flat or negative close
$TRP MAY RIP TOMORROW
$TRP taking off soon
$TRP we had no volume for days before the last big rip
$TRP Green by EOD guarentee
$TRP news?
$TRP lets go!!