TRP - TC ENERGY CORP
46.99
0.290 0.617%
Share volume: 3,223
Last Updated: Wed 05 Feb 2025 03:30:10 PM CET
Pipeline Transportation of Natural Gas:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$46.70
0.29
0.62%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $45.86 | $45.86 | $46.83 | $46.83 | $45.81 | $45.81 | $46.67 | $46.67 | 1,418,508 | $1,418,508.00 |
| 02/03/2025 | $44.00 | $44.00 | $45.44 | $45.44 | $43.51 | $43.51 | $45.28 | $45.28 | 1,982,737 | $1,982,737.00 |
| 01/31/2025 | $45.23 | $45.23 | $45.99 | $45.99 | $44.86 | $44.86 | $45.05 | $45.05 | 2,645,431 | $2,645,431.00 |
| 01/30/2025 | $45.89 | $45.89 | $45.89 | $45.89 | $45.07 | $45.07 | $45.26 | $45.26 | 2,230,586 | $2,230,586.00 |
| 01/29/2025 | $45.28 | $45.28 | $45.65 | $45.65 | $45.08 | $45.08 | $45.37 | $45.37 | 1,760,180 | $1,760,180.00 |
| 01/28/2025 | $45.62 | $45.62 | $45.94 | $45.94 | $44.90 | $44.90 | $45.34 | $45.34 | 2,028,430 | $2,028,430.00 |
| 01/27/2025 | $47.33 | $47.33 | $47.33 | $47.33 | $45.58 | $45.58 | $45.68 | $45.68 | 2,916,420 | $2,916,420.00 |
| 01/24/2025 | $46.99 | $46.99 | $47.77 | $47.77 | $46.93 | $46.93 | $47.55 | $47.55 | 1,256,522 | $1,256,522.00 |
| 01/23/2025 | $47.66 | $47.66 | $47.66 | $47.66 | $47.00 | $47.00 | $47.10 | $47.10 | 1,057,971 | $1,057,971.00 |
| 01/22/2025 | $47.40 | $47.40 | $47.61 | $47.61 | $46.93 | $46.93 | $47.16 | $47.16 | 1,686,291 | $1,686,291.00 |