TC Energy Corp (TRP) Historical Stock Data
51.15 ↑0.46 (0.91%)
As of August 12, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, TRP is up 0.19% a day on average. There have been 18 days where TC Energy Corp closed green and 12 days where TRP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 50.73 | 51.15 | ↑$0.42 (0.83%) | 50.54 | 51.32 | 1.97M |
| 2022-08-11 | 49.78 | 50.69 | ↑$0.91 (1.83%) | 49.73 | 50.83 | 1.87M |
| 2022-08-10 | 48.75 | 49.54 | ↑$0.79 (1.62%) | 48.44 | 49.70 | 2.18M |
| 2022-08-09 | 49.29 | 48.68 | ↓$0.61 (-1.24%) | 48.43 | 49.45 | 2.57M |
| 2022-08-08 | 49.04 | 49.19 | ↑$0.15 (0.31%) | 48.86 | 49.54 | 3.12M |
| 2022-08-05 | 48.26 | 49.09 | ↑$0.83 (1.72%) | 48.17 | 49.13 | 4.67M |
| 2022-08-04 | 51.40 | 51.02 | ↓$0.38 (-0.74%) | 50.90 | 51.64 | 2.28M |
| 2022-08-03 | 51.33 | 51.72 | ↑$0.39 (0.76%) | 50.96 | 51.79 | 1.33M |
| 2022-08-02 | 52.27 | 51.25 | ↓$1.02 (-1.95%) | 51.17 | 53.00 | 2.72M |
| 2022-08-01 | 52.88 | 52.75 | ↓$0.13 (-0.25%) | 52.37 | 52.88 | 1.11M |
| 2022-07-29 | 54.30 | 53.32 | ↓$0.98 (-1.80%) | 52.89 | 54.36 | 1.66M |
| 2022-07-28 | 55.09 | 54.14 | ↓$0.95 (-1.72%) | 53.51 | 55.49 | 1.73M |
| 2022-07-27 | 55.03 | 55.07 | ↑$0.04 (0.07%) | 54.75 | 55.41 | 1.65M |
| 2022-07-26 | 55.06 | 54.89 | ↓$0.17 (-0.31%) | 54.75 | 55.39 | 1.72M |
| 2022-07-25 | 53.68 | 54.84 | ↑$1.16 (2.16%) | 53.53 | 54.91 | 2.10M |
| 2022-07-22 | 52.96 | 53.16 | ↑$0.20 (0.38%) | 52.67 | 53.39 | 1.75M |
| 2022-07-21 | 52.08 | 52.82 | ↑$0.74 (1.42%) | 51.96 | 52.83 | 1.38M |
| 2022-07-20 | 52.68 | 52.76 | ↑$0.08 (0.15%) | 52.27 | 52.86 | 845.09K |
| 2022-07-19 | 52.51 | 52.96 | ↑$0.45 (0.86%) | 52.36 | 53.08 | 1.55M |
| 2022-07-18 | 51.50 | 52.20 | ↑$0.70 (1.36%) | 51.39 | 52.43 | 2.19M |
| 2022-07-15 | 51.16 | 50.97 | ↓$0.19 (-0.37%) | 50.73 | 51.24 | 1.21M |
| 2022-07-14 | 49.60 | 50.56 | ↑$0.96 (1.94%) | 48.79 | 50.70 | 2.27M |
| 2022-07-13 | 50.90 | 50.91 | ↑$0.01 (0.02%) | 49.59 | 51.17 | 1.40M |
| 2022-07-12 | 50.90 | 50.16 | ↓$0.74 (-1.45%) | 50.04 | 51.17 | 1.77M |
| 2022-07-11 | 51.32 | 51.62 | ↑$0.30 (0.58%) | 50.87 | 51.64 | 0.99M |
| 2022-07-08 | 51.73 | 51.74 | ↑$0.01 (0.02%) | 51.24 | 52.08 | 0.96M |
| 2022-07-07 | 51.62 | 51.54 | ↓$0.08 (-0.15%) | 50.98 | 51.79 | 1.45M |
| 2022-07-06 | 51.16 | 50.88 | ↓$0.28 (-0.55%) | 49.80 | 51.29 | 1.38M |
| 2022-07-05 | 51.87 | 51.30 | ↓$0.57 (-1.10%) | 49.69 | 52.00 | 2.17M |
| 2022-07-01 | 51.99 | 52.61 | ↑$0.62 (1.19%) | 51.24 | 52.84 | 0.98M |
Create an account or log in to view more rows.
$TRP is anyone really buying this shit
$TRP in it to win it
$TRP Time to buy here
$TRP good times
$TRP Green by EOD guarentee
$TRP hint hint this is when you buy a few
$TRP buying!
$TRP every dip gets bought up.
$TRP Bears get cremated today