TC ENERGY CORPORATION (TRPRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:29PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 09 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 08 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 07 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 06 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 03 May 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 100 |
| 02 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 01 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 30 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2,276 |
| 29 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 26 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 25 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 24 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 23 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 22 Apr 2024 | 12.76 | 12.84 | 12.73 | 12.77 | 12.77 | 18,500 |
| 19 Apr 2024 | 12.69 | 12.74 | 12.69 | 12.69 | 12.69 | 3,600 |
| 18 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 800 |
| 15 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 200 |
| 12 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 940 |
| 11 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 10 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 09 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 08 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 05 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 04 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 03 Apr 2024 | 13.24 | 13.25 | 13.24 | 13.24 | 13.24 | 2,000 |
| 02 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 01 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 100 |
| 01 Apr 2024 | 0.235125 Dividend | |||||
| 28 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.82 | - |
| 27 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.82 | - |
| 26 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.82 | - |
| 25 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.82 | - |
| 22 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.82 | 9,000 |
| 21 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.51 | - |
| 20 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.51 | - |
| 19 Mar 2024 | 12.73 | 12.73 | 12.72 | 12.73 | 12.51 | 4,025 |
| 18 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | - |
| 15 Mar 2024 | 12.87 | 12.90 | 12.80 | 12.80 | 12.57 | 5,500 |
| 14 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.60 | - |
| 13 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.60 | - |
| 12 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.60 | - |
| 11 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.60 | 5,000 |
| 08 Mar 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.46 | 19,600 |
| 07 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.20 | - |
| 06 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.20 | - |
| 05 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.20 | - |
| 04 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.20 | 500 |
| 01 Mar 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.30 | - |
| 29 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.30 | - |
| 28 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.30 | - |
| 27 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.30 | - |
| 26 Feb 2024 | 12.59 | 12.59 | 12.53 | 12.53 | 12.30 | 1,800 |
| 23 Feb 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.45 | 4,000 |
| 22 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
| 21 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
| 20 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
| 16 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
| 15 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
| 14 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
| 13 Feb 2024 | 12.45 | 12.45 | 12.40 | 12.40 | 12.18 | 2,500 |
| 12 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
| 09 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | - |
| 08 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | 1,200 |
| 07 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.13 | - |
| 06 Feb 2024 | 12.40 | 12.40 | 12.35 | 12.35 | 12.13 | 1,600 |
| 05 Feb 2024 | 12.42 | 12.42 | 12.40 | 12.40 | 12.18 | 1,300 |
| 02 Feb 2024 | 12.61 | 12.61 | 12.44 | 12.44 | 12.22 | 19,300 |
| 01 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.22 | 1,250 |
| 31 Jan 2024 | 12.44 | 12.48 | 12.44 | 12.48 | 12.26 | 1,900 |
| 30 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.00 | - |
| 29 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.00 | - |
| 26 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.00 | - |
| 25 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.00 | - |
| 24 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.00 | - |
| 23 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.00 | 400 |
| 22 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.54 | - |
| 19 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.54 | - |
| 18 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.54 | - |
| 17 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.54 | 5,677 |
| 16 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - |
| 12 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - |
| 11 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - |
| 10 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - |
| 09 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - |
| 08 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - |
| 05 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | - |
| 04 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | 3,600 |
| 03 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.18 | - |
| 02 Jan 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.18 | - |
| 29 Dec 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.18 | 3,170 |
| 29 Dec 2023 | 0.235125 Dividend | |||||
| 28 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.62 | - |
| 27 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.62 | - |
| 26 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.62 | - |
| 22 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.62 | - |
| 21 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 10.62 | - |
| 20 Dec 2023 | 11.00 | 11.10 | 10.95 | 11.05 | 10.62 | 3,000 |
| *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.