-
5 DAY PERFORMANCE
-0.53% -
1 MONTH PERFORMANCE
+2.23% -
3 MONTH PERFORMANCE
+23.40% -
6 MONTH PERFORMANCE
+16.34% -
YEAR-TO-DATE PERFORMANCE
+19.65% -
1 YEAR PERFORMANCE
+35.92%
TC Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $47.31 | $46.76 (-1.16%) | $47.35 | $46.31 | 1.66 M | $48.49 B |
| 09/26/2024 | $47.58 | $47.90 (0.67%) | $48.14 | $47.41 | 3.11 M | $49.67 B |
| 09/25/2024 | $47.09 | $47.85 (1.61%) | $47.86 | $47.07 | 6.76 M | $49.62 B |
| 09/24/2024 | $47.31 | $47.02 (-0.61%) | $47.42 | $46.73 | 1.75 M | $48.76 B |
| 09/23/2024 | $46.39 | $47.11 (1.55%) | $47.13 | $46.35 | 2.22 M | $48.85 B |
| 09/20/2024 | $45.01 | $46.18 (2.6%) | $46.22 | $44.75 | 7.20 M | $47.89 B |
| 09/19/2024 | $46.31 | $44.99 (-2.85%) | $46.47 | $44.86 | 4.12 M | $46.65 B |
| 09/18/2024 | $46.48 | $46.01 (-1.01%) | $46.52 | $45.91 | 2.46 M | $47.71 B |
| 09/17/2024 | $46.80 | $46.38 (-0.9%) | $47.00 | $46.33 | 1.57 M | $48.10 B |
| 09/16/2024 | $46.84 | $46.74 (-0.21%) | $46.88 | $46.34 | 2.74 M | $48.47 B |
| 09/13/2024 | $46.36 | $46.55 (0.41%) | $46.61 | $46.14 | 2.71 M | $48.27 B |
| 09/12/2024 | $45.94 | $46.09 (0.33%) | $46.20 | $45.39 | 4.24 M | $47.80 B |
| 09/11/2024 | $45.79 | $45.88 (0.2%) | $45.95 | $45.22 | 4.54 M | $47.58 B |
| 09/10/2024 | $47.00 | $45.79 (-2.57%) | $47.07 | $45.36 | 3.17 M | $47.48 B |
| 09/09/2024 | $46.79 | $47.07 (0.6%) | $47.39 | $46.79 | 4.54 M | $48.81 B |
| 09/06/2024 | $46.82 | $46.69 (-0.28%) | $47.24 | $46.33 | 2.53 M | $48.42 B |
| 09/05/2024 | $46.76 | $46.78 (0.04%) | $47.19 | $46.63 | 3.13 M | $48.51 B |
| 09/04/2024 | $46.12 | $46.55 (0.93%) | $46.69 | $46.12 | 2.74 M | $48.27 B |
| 09/03/2024 | $45.88 | $46.24 (0.78%) | $46.35 | $45.64 | 1.57 M | $47.95 B |
| 08/30/2024 | $45.47 | $46.34 (1.91%) | $46.40 | $45.47 | 2.15 M | $48.05 B |
| 08/29/2024 | $45.51 | $45.75 (0.53%) | $45.83 | $45.32 | 1.36 M | $47.44 B |
| 08/28/2024 | $45.54 | $45.45 (-0.2%) | $45.73 | $45.24 | 1.02 M | $47.13 B |
| 08/27/2024 | $45.32 | $45.68 (0.79%) | $45.70 | $45.32 | 1.14 M | $47.37 B |
| 08/26/2024 | $45.46 | $45.44 (-0.04%) | $45.68 | $45.38 | 1.19 M | $47.12 B |
| 08/23/2024 | $44.87 | $45.07 (0.45%) | $45.18 | $44.76 | 1.73 M | $46.74 B |
| 08/22/2024 | $44.06 | $44.46 (0.91%) | $44.54 | $44.06 | 1.83 M | $46.11 B |
| 08/21/2024 | $44.55 | $44.15 (-0.9%) | $44.76 | $43.92 | 2.39 M | $45.78 B |
| 08/20/2024 | $44.82 | $44.49 (-0.74%) | $45.01 | $44.45 | 1.78 M | $46.14 B |
| 08/19/2024 | $44.49 | $44.89 (0.9%) | $44.96 | $44.44 | 2.08 M | $46.55 B |
| 08/16/2024 | $43.83 | $44.40 (1.3%) | $44.48 | $43.69 | 2.28 M | $46.04 B |
| 08/15/2024 | $43.68 | $43.81 (0.3%) | $43.86 | $43.62 | 3.00 M | $45.43 B |
| 08/14/2024 | $43.93 | $43.67 (-0.59%) | $44.00 | $43.59 | 1.87 M | $45.29 B |
| 08/13/2024 | $43.59 | $43.89 (0.69%) | $43.90 | $43.49 | 3.08 M | $45.51 B |
| 08/12/2024 | $43.39 | $43.49 (0.23%) | $43.86 | $43.39 | 1.34 M | $45.10 B |
| 08/09/2024 | $43.57 | $43.30 (-0.62%) | $43.64 | $43.11 | 1.90 M | $44.90 B |
| 08/08/2024 | $43.13 | $43.49 (0.83%) | $43.69 | $43.07 | 2.62 M | $45.10 B |
| 08/07/2024 | $43.26 | $43.08 (-0.42%) | $43.71 | $42.95 | 3.24 M | $44.67 B |
| 08/06/2024 | $42.15 | $42.98 (1.97%) | $43.30 | $42.09 | 2.68 M | $44.57 B |
| 08/05/2024 | $41.15 | $42.22 (2.6%) | $42.56 | $41.08 | 2.56 M | $43.78 B |
| 08/02/2024 | $42.96 | $42.77 (-0.44%) | $43.08 | $42.27 | 2.90 M | $44.35 B |
| 08/01/2024 | $42.41 | $43.05 (1.51%) | $43.41 | $42.34 | 3.00 M | $44.64 B |
| 07/31/2024 | $42.09 | $42.41 (0.76%) | $42.72 | $42.00 | 2.13 M | $43.98 B |
| 07/30/2024 | $41.91 | $41.94 (0.07%) | $41.97 | $41.70 | 1.82 M | $43.49 B |
| 07/29/2024 | $41.90 | $41.89 (-0.02%) | $42.31 | $41.76 | 2.29 M | $43.44 B |
| 07/26/2024 | $41.59 | $41.97 (0.91%) | $41.98 | $41.43 | 2.83 M | $43.52 B |
| 07/25/2024 | $41.44 | $41.49 (0.12%) | $42.04 | $41.25 | 3.46 M | $43.03 B |
| 07/24/2024 | $41.48 | $41.40 (-0.19%) | $41.89 | $41.26 | 2.56 M | $42.93 B |
| 07/23/2024 | $41.63 | $41.40 (-0.55%) | $41.63 | $41.21 | 2.55 M | $42.93 B |
| 07/22/2024 | $41.08 | $41.69 (1.48%) | $41.69 | $40.95 | 2.25 M | $43.23 B |
| 07/19/2024 | $40.20 | $41.09 (2.21%) | $41.15 | $40.15 | 3.00 M | $42.61 B |
| 07/18/2024 | $40.09 | $40.32 (0.57%) | $40.37 | $39.96 | 2.26 M | $41.81 B |
| 07/17/2024 | $39.91 | $40.06 (0.38%) | $40.45 | $39.85 | 3.06 M | $41.54 B |
| 07/16/2024 | $39.46 | $39.93 (1.19%) | $39.94 | $39.33 | 2.85 M | $41.41 B |
| 07/15/2024 | $39.16 | $39.17 (0.03%) | $39.42 | $38.91 | 2.85 M | $40.62 B |
| 07/12/2024 | $39.00 | $39.01 (0.03%) | $39.19 | $38.90 | 2.53 M | $40.45 B |
| 07/11/2024 | $38.61 | $38.84 (0.6%) | $39.24 | $38.46 | 2.74 M | $40.28 B |
| 07/10/2024 | $37.52 | $38.46 (2.51%) | $38.50 | $37.41 | 2.41 M | $39.88 B |
| 07/09/2024 | $37.45 | $37.49 (0.11%) | $37.59 | $37.07 | 2.82 M | $38.88 B |
| 07/08/2024 | $37.73 | $37.48 (-0.66%) | $37.82 | $37.40 | 6.26 M | $38.87 B |
| 07/05/2024 | $38.30 | $37.87 (-1.12%) | $38.37 | $37.77 | 5.22 M | $39.27 B |
| 07/03/2024 | $37.93 | $38.17 (0.63%) | $38.60 | $37.89 | 825,000 | $39.58 B |
| 07/02/2024 | $37.59 | $37.75 (0.43%) | $38.17 | $37.54 | 9.66 M | $39.15 B |
| 07/01/2024 | $37.93 | $37.56 (-0.98%) | $38.16 | $37.52 | 1.76 M | $38.95 B |