Australia markets closed

TC Energy Corp (TRS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
34.74+1.08 (+3.19%)
As of 06:49PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.8135.2432.7334.7434.74200
02 May 202433.2133.6633.2133.6633.66-
30 Apr 202433.4433.5133.0533.5133.51-
29 Apr 202433.4233.6433.4233.4333.43-
26 Apr 202433.5333.6933.4233.6333.63-
25 Apr 202433.4034.4032.7733.4933.49299
24 Apr 202433.5333.6533.2633.3833.38-
23 Apr 202433.5533.7433.2533.4633.46-
22 Apr 202433.2233.6033.1733.4033.40-
19 Apr 202433.2833.6332.8833.5333.53-
18 Apr 202432.7233.1532.5333.0433.04-
17 Apr 202432.9033.2432.7632.9132.91-
16 Apr 202433.7233.7233.1333.1333.13-
15 Apr 202433.7134.0233.6533.6633.66-
12 Apr 202434.2235.0133.9933.9933.99-
11 Apr 202434.4234.5633.9734.3334.33-
10 Apr 202435.3735.4234.4634.4934.49-
09 Apr 202435.0735.0734.7935.0335.03-
08 Apr 202434.8835.0734.8835.0635.06-
05 Apr 202435.6735.7735.2235.2235.22300
04 Apr 202436.0936.1835.9436.1836.18-
03 Apr 202437.2237.2236.4537.0837.08-
02 Apr 202437.4037.5637.4037.5637.56-
28 Mar 202436.5436.8336.5436.8336.83-
27 Mar 202436.6236.6236.3236.3236.32-
27 Mar 20240.96 Dividend
26 Mar 202437.1937.4237.1937.4236.46-
25 Mar 202437.2837.4236.8837.2836.33-
22 Mar 202436.5937.3136.5537.2236.27-
21 Mar 202436.5937.1036.5537.0136.07-
20 Mar 202436.9437.1936.7236.7235.78-
19 Mar 202436.9437.1436.7136.9836.03150
18 Mar 202436.9337.0136.6536.9936.04-
15 Mar 202436.8237.1536.6937.0336.08-
14 Mar 202437.2837.4036.8236.9035.95-
13 Mar 202437.1637.3536.6337.2136.25-
12 Mar 202437.0337.1736.6937.1736.22100
11 Mar 202436.5836.9036.5336.8135.87-
08 Mar 202436.6736.7736.2836.6335.70-
07 Mar 202436.5836.7436.0036.6635.72235
06 Mar 202436.6437.1036.6436.6635.72300
05 Mar 202436.4036.8136.2136.7935.85-
04 Mar 202436.4736.6236.2236.5335.59-
01 Mar 202436.4636.7536.4036.7535.81-
29 Feb 202436.1536.4835.2636.4835.54-
28 Feb 202436.2136.2436.1736.1935.26-
27 Feb 202436.0836.4236.0736.4235.48-
26 Feb 202436.5036.5036.1436.2635.33200
23 Feb 202436.6236.6336.4436.6335.69300
22 Feb 202436.6236.6736.5136.6735.73-
21 Feb 202436.5636.7936.4636.7935.85-
20 Feb 202436.5636.6336.2336.6335.69-
19 Feb 202436.4236.5636.4136.5635.63-
16 Feb 202435.7236.5835.6336.4935.56-
15 Feb 202434.7935.5834.6935.5834.67-
14 Feb 202434.9035.0634.9035.0634.16-
13 Feb 202435.4635.5635.4235.5634.64-
12 Feb 202434.6235.4934.5635.4934.58-
09 Feb 202434.5834.8534.1334.6133.72-
08 Feb 202434.8435.0234.6734.6733.79300
07 Feb 202435.1735.3835.0335.0334.14300
06 Feb 202435.1335.4335.1235.4334.52-
05 Feb 202436.2236.2635.2635.4734.56-
02 Feb 202436.5337.2536.0336.1335.21340
01 Feb 202436.3936.6936.2436.6935.75-
31 Jan 202436.6336.6336.0136.6235.68-
30 Jan 202436.4736.4736.0236.3635.43-
29 Jan 202436.1936.2936.0936.0935.16-
26 Jan 202435.6735.8135.3235.6934.77500
25 Jan 202435.0535.6934.7235.6934.77-
24 Jan 202435.7535.9635.3235.3234.41-
23 Jan 202435.3935.8435.3535.8334.92-
22 Jan 202435.2435.4335.2035.3834.48-
19 Jan 202435.5235.5835.1035.4034.50-
18 Jan 202435.6035.6535.3835.5534.64-
17 Jan 202436.1236.1435.6135.6234.718
16 Jan 202436.3336.5735.3836.3235.39-
15 Jan 202435.6836.0135.6535.9935.06-
12 Jan 202435.9736.3135.8835.8834.95-
11 Jan 202436.0536.2435.0435.6734.75500
10 Jan 202436.1136.1635.8835.9435.01-
09 Jan 202436.4237.1336.3336.4135.48-
08 Jan 202436.0836.5435.8436.5435.61-
05 Jan 202436.2636.4336.2436.3335.39-
04 Jan 202436.0636.3335.9236.2035.27-
03 Jan 202435.6736.1035.3636.1035.17-
02 Jan 202435.3135.8135.1035.8134.89-
29 Dec 202335.4935.6235.0835.3534.45-
28 Dec 202335.4935.6235.0835.3134.41-
28 Dec 20230.93 Dividend
27 Dec 202336.6336.6336.2636.2834.4521
22 Dec 202336.1136.6235.1536.6234.76175
21 Dec 202335.7135.7135.7135.7133.90-
20 Dec 202335.7835.7835.3435.3433.55-
19 Dec 202335.4735.8835.2435.8634.04-
18 Dec 202335.5435.8134.2435.6433.84-
15 Dec 202335.4435.7235.4135.5833.77-
14 Dec 202335.4135.8434.8435.6633.85-
13 Dec 202335.0135.3334.8735.1433.36-
12 Dec 202335.6435.6435.0135.1333.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...