TC Energy Corporation (TNCAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 24 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 23 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 22 Apr 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 19 Apr 2024 | 12.01 | 12.01 | 11.99 | 11.99 | 11.99 | 200 |
| 18 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 505 |
| 17 Apr 2024 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | 1,707 |
| 16 Apr 2024 | 12.26 | 12.26 | 12.20 | 12.20 | 12.20 | 6,108 |
| 15 Apr 2024 | 12.50 | 13.29 | 12.00 | 12.25 | 12.25 | 8,459 |
| 12 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 11 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 10 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 09 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 08 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 05 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 04 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 03 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 02 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 01 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 28 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 27 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 26 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 200 |
| 25 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 800 |
| 22 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 21 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 20 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 19 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 18 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 15 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 14 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 13 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,000 |
| 12 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 11 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 Mar 2024 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | 2,825 |
| 07 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 06 Mar 2024 | 11.69 | 11.69 | 11.52 | 11.60 | 11.60 | 2,199 |
| 05 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 04 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 300 |
| 01 Mar 2024 | 11.81 | 11.81 | 11.54 | 11.56 | 11.56 | 2,420 |
| 29 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 28 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 2,010 |
| 28 Feb 2024 | 0.428031 Dividend | |||||
| 27 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.60 | - |
| 26 Feb 2024 | 11.96 | 12.03 | 11.96 | 12.03 | 11.60 | 2,000 |
| 23 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.57 | 520 |
| 22 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.60 | - |
| 21 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.60 | - |
| 20 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.60 | - |
| 16 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.60 | - |
| 15 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.60 | - |
| 14 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.60 | 1,005 |
| 13 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.52 | 1,000 |
| 12 Feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.61 | - |
| 09 Feb 2024 | 11.99 | 12.03 | 11.99 | 12.03 | 11.61 | 1,800 |
| 08 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.63 | 1,000 |
| 07 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.65 | - |
| 06 Feb 2024 | 12.02 | 12.08 | 12.02 | 12.08 | 11.65 | 2,450 |
| 05 Feb 2024 | 11.93 | 12.04 | 11.93 | 12.04 | 11.61 | 2,400 |
| 02 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.39 | - |
| 01 Feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.39 | - |
| 31 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.39 | - |
| 30 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.39 | - |
| 29 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.39 | - |
| 26 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.39 | - |
| 25 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.39 | - |
| 24 Jan 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.39 | 500 |
| 23 Jan 2024 | 11.64 | 11.85 | 11.64 | 11.77 | 11.35 | 3,485 |
| 22 Jan 2024 | 11.67 | 11.67 | 11.61 | 11.61 | 11.20 | 2,200 |
| 19 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.99 | - |
| 18 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.99 | - |
| 17 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.99 | 1,000 |
| 16 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 10.97 | - |
| 12 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 10.97 | 2,000 |
| 11 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.85 | - |
| 10 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.85 | - |
| 09 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.85 | - |
| 08 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.85 | - |
| 05 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.85 | 400 |
| 04 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.74 | - |
| 03 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.74 | - |
| 02 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.74 | - |
| 29 Dec 2023 | 11.13 | 11.15 | 11.13 | 11.14 | 10.74 | 1,820 |
| 28 Dec 2023 | 11.09 | 11.11 | 11.08 | 11.08 | 10.69 | 4,200 |
| 27 Dec 2023 | 11.11 | 11.25 | 11.08 | 11.08 | 10.69 | 1,050 |
| 26 Dec 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 10.67 | - |
| 22 Dec 2023 | 11.10 | 11.11 | 11.06 | 11.06 | 10.67 | 8,899 |
| 21 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.50 | 300 |
| 20 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.42 | - |
| 19 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.42 | 200 |
| 18 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.34 | - |
| 15 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.34 | - |
| 14 Dec 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.34 | 1,400 |
| 13 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.36 | - |
| 12 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.36 | - |
| 11 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.36 | - |
| 08 Dec 2023 | 10.93 | 10.93 | 10.74 | 10.74 | 10.36 | 900 |
| 07 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.61 | - |
| 06 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.61 | - |
| 05 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.61 | - |
| 04 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.