5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
+8.69%
6 MONTH PERFORMANCE
+20.08%
YEAR-TO-DATE PERFORMANCE
+18.42%
1 YEAR PERFORMANCE
+14.49%
TC Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $46.00 | $46.26 (0.57%) | $46.41 | $45.83 | 910,591 | $49.32 B |
| 12/26/2024 | $46.22 | $46.09 (-0.28%) | $46.34 | $45.92 | 736,100 | $49.14 B |
| 12/24/2024 | $46.19 | $46.29 (0.22%) | $46.36 | $45.99 | 702,100 | $49.35 B |
| 12/23/2024 | $45.59 | $46.17 (1.27%) | $46.19 | $45.28 | 1.70 M | $49.22 B |
| 12/20/2024 | $45.00 | $45.79 (1.76%) | $45.83 | $44.69 | 1.68 M | $48.82 B |
| 12/19/2024 | $45.41 | $45.33 (-0.18%) | $45.71 | $45.12 | 1.73 M | $48.33 B |
| 12/18/2024 | $46.17 | $45.10 (-2.32%) | $46.19 | $45.09 | 1.80 M | $48.08 B |
| 12/17/2024 | $45.76 | $46.07 (0.68%) | $46.38 | $45.71 | 1.76 M | $49.11 B |
| 12/16/2024 | $46.30 | $46.04 (-0.56%) | $46.43 | $45.80 | 3.82 M | $49.08 B |
| 12/13/2024 | $46.55 | $46.47 (-0.17%) | $46.71 | $46.03 | 5.94 M | $49.54 B |
| 12/12/2024 | $47.19 | $46.78 (-0.87%) | $47.38 | $46.60 | 4.05 M | $49.87 B |
| 12/11/2024 | $47.22 | $47.30 (0.17%) | $47.43 | $47.09 | 2.89 M | $50.43 B |
| 12/10/2024 | $47.54 | $47.17 (-0.78%) | $47.54 | $47.04 | 4.08 M | $50.29 B |
| 12/09/2024 | $48.37 | $47.37 (-2.07%) | $48.68 | $47.24 | 3.76 M | $50.50 B |
| 12/06/2024 | $48.80 | $48.25 (-1.13%) | $48.82 | $48.21 | 1.70 M | $51.44 B |
| 12/05/2024 | $48.95 | $48.95 (0%) | $49.40 | $48.92 | 2.01 M | $52.18 B |
| 12/04/2024 | $48.66 | $49.02 (0.74%) | $49.04 | $48.13 | 2.86 M | $52.26 B |
| 12/03/2024 | $48.70 | $48.66 (-0.08%) | $49.15 | $48.46 | 1.76 M | $51.88 B |
| 12/02/2024 | $48.84 | $48.58 (-0.53%) | $49.00 | $47.86 | 1.81 M | $51.79 B |
| 11/29/2024 | $48.31 | $48.93 (1.28%) | $48.96 | $48.09 | 1.47 M | $52.16 B |
| 11/27/2024 | $48.63 | $48.41 (-0.45%) | $48.95 | $48.40 | 2.81 M | $51.61 B |
| 11/26/2024 | $48.75 | $48.74 (-0.02%) | $48.91 | $48.26 | 1.58 M | $51.96 B |
| 11/25/2024 | $49.85 | $49.06 (-1.58%) | $50.00 | $48.77 | 2.36 M | $52.30 B |
| 11/22/2024 | $50.31 | $49.85 (-0.91%) | $50.37 | $49.79 | 1.92 M | $53.14 B |
| 11/21/2024 | $49.35 | $50.23 (1.78%) | $50.30 | $49.06 | 2.57 M | $53.55 B |
| 11/20/2024 | $50.00 | $49.21 (-1.58%) | $50.03 | $48.44 | 2.66 M | $52.46 B |
| 11/19/2024 | $49.68 | $49.83 (0.3%) | $50.00 | $49.36 | 2.53 M | $53.12 B |
| 11/18/2024 | $49.15 | $49.90 (1.53%) | $50.12 | $49.01 | 1.74 M | $53.20 B |
| 11/15/2024 | $48.63 | $48.99 (0.74%) | $49.02 | $48.40 | 1.38 M | $52.23 B |
| 11/14/2024 | $48.80 | $48.85 (0.1%) | $49.21 | $48.45 | 2.21 M | $52.08 B |
| 11/13/2024 | $48.50 | $48.44 (-0.12%) | $48.70 | $48.16 | 1.21 M | $51.64 B |
| 11/12/2024 | $49.56 | $48.35 (-2.44%) | $49.64 | $48.15 | 1.87 M | $51.54 B |
| 11/11/2024 | $48.96 | $49.59 (1.29%) | $49.67 | $48.69 | 1.25 M | $52.87 B |
| 11/08/2024 | $49.50 | $48.76 (-1.49%) | $49.50 | $48.48 | 2.26 M | $50.56 B |
| 11/07/2024 | $48.61 | $49.68 (2.2%) | $50.22 | $48.42 | 2.57 M | $51.52 B |
| 11/06/2024 | $47.70 | $48.33 (1.32%) | $48.35 | $47.27 | 2.71 M | $50.12 B |
| 11/05/2024 | $46.90 | $47.44 (1.15%) | $47.54 | $46.83 | 940,713 | $49.20 B |
| 11/04/2024 | $46.32 | $46.92 (1.3%) | $46.96 | $46.32 | 1.60 M | $48.66 B |
| 11/01/2024 | $46.76 | $46.30 (-0.98%) | $47.04 | $46.09 | 1.21 M | $48.01 B |
| 10/31/2024 | $46.12 | $46.51 (0.85%) | $46.83 | $46.01 | 1.51 M | $48.23 B |
| 10/30/2024 | $46.30 | $46.47 (0.37%) | $46.54 | $46.06 | 1.85 M | $48.19 B |
| 10/29/2024 | $46.66 | $46.29 (-0.79%) | $46.79 | $45.94 | 1.34 M | $48.00 B |
| 10/28/2024 | $46.98 | $46.79 (-0.4%) | $47.17 | $46.66 | 1.28 M | $48.52 B |
| 10/25/2024 | $47.40 | $47.26 (-0.3%) | $47.69 | $46.94 | 1.36 M | $49.01 B |
| 10/24/2024 | $47.03 | $46.99 (-0.09%) | $47.42 | $46.66 | 1.47 M | $48.73 B |
| 10/23/2024 | $47.34 | $46.96 (-0.8%) | $47.37 | $46.60 | 1.07 M | $48.70 B |
| 10/22/2024 | $47.24 | $47.40 (0.34%) | $47.62 | $46.84 | 1.18 M | $49.15 B |
| 10/21/2024 | $48.04 | $47.36 (-1.42%) | $48.25 | $47.20 | 1.36 M | $49.11 B |
| 10/18/2024 | $47.44 | $48.10 (1.39%) | $48.20 | $47.28 | 1.44 M | $49.88 B |
| 10/17/2024 | $47.33 | $47.53 (0.42%) | $48.02 | $47.31 | 1.54 M | $49.29 B |
| 10/16/2024 | $47.17 | $47.34 (0.36%) | $47.69 | $46.85 | 1.99 M | $49.09 B |
| 10/15/2024 | $46.48 | $46.80 (0.69%) | $46.89 | $46.10 | 5.83 M | $48.53 B |
| 10/14/2024 | $45.90 | $46.78 (1.92%) | $46.94 | $45.83 | 3.97 M | $48.51 B |
| 10/11/2024 | $45.11 | $45.67 (1.24%) | $45.93 | $45.06 | 5.29 M | $47.36 B |
| 10/10/2024 | $45.31 | $45.06 (-0.55%) | $45.31 | $44.91 | 1.05 M | $46.73 B |
| 10/09/2024 | $44.35 | $45.20 (1.92%) | $45.29 | $44.14 | 3.08 M | $46.87 B |
| 10/08/2024 | $44.86 | $44.69 (-0.38%) | $44.90 | $44.35 | 2.50 M | $46.34 B |
| 10/07/2024 | $45.05 | $44.86 (-0.42%) | $45.37 | $44.59 | 5.32 M | $46.52 B |
| 10/04/2024 | $44.26 | $45.11 (1.92%) | $45.19 | $44.10 | 4.30 M | $46.78 B |
| 10/03/2024 | $44.02 | $44.35 (0.75%) | $44.47 | $43.39 | 2.08 M | $45.99 B |
| 10/02/2024 | $44.46 | $44.03 (-0.97%) | $44.73 | $43.43 | 3.70 M | $45.66 B |
| 10/01/2024 | $43.38 | $44.06 (1.57%) | $44.11 | $43.24 | 2.52 M | $45.69 B |
| 09/30/2024 | $42.78 | $43.31 (1.24%) | $43.45 | $42.69 | 2.88 M | $44.91 B |
| 09/27/2024 | $43.09 | $42.59 (-1.16%) | $43.13 | $42.18 | 1.83 M | $48.49 B |