TC Energy Corporation (FRA:TRS)
Germany
· Delayed Price · Currency is EUR 46.82
-0.23 (-0.50%)
At close: Dec 5, 2025
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.84 | 47.05 | 45.84 | 47.05 | 47.05 | 2.29% | 180 |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.92% | - |
| Dec 2, 2025 | 46.48 | 46.48 | 46.42 | 46.42 | 46.42 | -1.14% | 150 |
| Dec 1, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.86% | - |
| Nov 28, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.29% | - |
| Nov 27, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.57% | - |
| Nov 26, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.39% | - |
| Nov 25, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.69% | - |
| Nov 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.33% | - |
| Nov 21, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -1.22% | - |
| Nov 20, 2025 | 47.32 | 47.39 | 47.32 | 47.39 | 47.39 | 1.87% | 200 |
| Nov 19, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.31% | - |
| Nov 18, 2025 | 46.74 | 46.81 | 46.67 | 46.67 | 46.67 | -1.54% | 54 |
| Nov 17, 2025 | 47.38 | 47.40 | 47.38 | 47.40 | 47.40 | 1.67% | 361 |
| Nov 14, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.81% | - |
| Nov 13, 2025 | 47.06 | 47.06 | 47.00 | 47.00 | 47.00 | 2.13% | 220 |
| Nov 12, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.25% | - |
| Nov 11, 2025 | 45.98 | 45.98 | 45.90 | 45.90 | 45.90 | 2.05% | 199 |
| Nov 10, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 3.26% | - |
| Nov 7, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.20% | - |
| Nov 6, 2025 | 43.54 | 43.54 | 43.48 | 43.48 | 43.48 | 0.83% | 100 |
| Nov 5, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -0.28% | - |
| Nov 4, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -0.65% | - |
| Nov 3, 2025 | 43.28 | 43.52 | 43.28 | 43.52 | 43.52 | -0.10% | 10 |
| Oct 31, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.79% | - |
| Oct 30, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.80% | - |
| Oct 29, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.90% | - |
| Oct 28, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.14% | - |
| Oct 27, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -1.37% | - |
| Oct 24, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.96% | - |
| Oct 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.18% | - |
| Oct 22, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.05% | - |
| Oct 21, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.58% | - |
| Oct 20, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.38% | - |
| Oct 17, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -1.04% | - |
| Oct 16, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.98% | - |
| Oct 15, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.65% | - |
| Oct 14, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.19% | - |
| Oct 13, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.20% | - |
| Oct 10, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -2.23% | - |
| Oct 9, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.96% | - |
| Oct 8, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.96% | - |
| Oct 7, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -1.12% | - |
| Oct 6, 2025 | 46.78 | 46.90 | 46.78 | 46.90 | 46.90 | 1.75% | 7 |
| Oct 3, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.89% | - |
| Oct 2, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.79% | - |
| Oct 1, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.61% | - |
| Sep 30, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.64% | - |
| Sep 29, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | -1.57% | - |
| Sep 26, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.23 | 0.84% | - |
| Sep 25, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 44.85 | 0.90% | - |
| Sep 24, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.45 | 0.78% | - |
| Sep 23, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.11 | -0.68% | - |
| Sep 22, 2025 | 44.53 | 44.92 | 44.53 | 44.92 | 44.41 | 0.92% | 40 |
| Sep 19, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.00 | 0.69% | - |
| Sep 18, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 43.70 | 1.01% | - |
| Sep 17, 2025 | 43.73 | 43.77 | 43.73 | 43.77 | 43.27 | -0.91% | 400 |
| Sep 16, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 43.66 | -0.51% | - |
| Sep 15, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 43.88 | 0.43% | - |
| Sep 12, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.70 | - | - |
| Sep 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.70 | 0.35% | - |
| Sep 10, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 43.54 | 0.48% | - |
| Sep 9, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.34 | -1.48% | - |
| Sep 8, 2025 | 44.06 | 44.50 | 44.06 | 44.50 | 43.99 | 2.02% | 643 |
| Sep 5, 2025 | 43.81 | 43.81 | 43.62 | 43.62 | 43.12 | -1.91% | 60 |
| Sep 4, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 43.96 | 0.54% | - |
| Sep 3, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 43.72 | -0.17% | - |
| Sep 2, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.80 | 0.16% | - |
| Sep 1, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 43.73 | 0.44% | - |
| Aug 29, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 43.53 | 0.40% | - |
| Aug 28, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.36 | 0.50% | - |
| Aug 27, 2025 | 43.62 | 43.64 | 43.62 | 43.64 | 43.14 | 0.48% | 10 |
| Aug 26, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 42.94 | -1.27% | - |
| Aug 25, 2025 | 43.53 | 43.99 | 43.53 | 43.99 | 43.49 | -0.58% | 100 |
| Aug 22, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.74 | -0.17% | - |
| Aug 21, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 43.81 | 1.33% | - |
| Aug 20, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.24 | 1.56% | - |
| Aug 19, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 42.58 | -0.78% | - |
| Aug 18, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 42.92 | -0.62% | - |
| Aug 15, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.18 | 0.61% | - |
| Aug 14, 2025 | 43.42 | 43.42 | 43.42 | 43.42 | 42.92 | 1.73% | - |
| Aug 13, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.19 | -0.34% | - |
| Aug 12, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.33 | 0.41% | - |
| Aug 11, 2025 | 42.12 | 42.65 | 42.12 | 42.65 | 42.16 | 0.34% | 250 |
| Aug 8, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.02 | 0.12% | - |
| Aug 7, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 41.97 | 0.96% | - |
| Aug 6, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 41.57 | 0.57% | 600 |
| Aug 5, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.33 | 0.44% | - |
| Aug 4, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.15 | -0.13% | - |
| Aug 1, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.20 | 1.89% | - |
| Jul 31, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.43 | 0.90% | - |
| Jul 30, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.07 | 0.72% | - |
| Jul 29, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 39.79 | -1.36% | - |
| Jul 28, 2025 | 40.03 | 40.80 | 40.03 | 40.80 | 40.34 | 1.23% | 72 |
| Jul 25, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 39.85 | -0.92% | - |
| Jul 24, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.22 | 0.04% | 400 |
| Jul 23, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.20 | 0.74% | - |
| Jul 22, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 39.91 | -1.20% | - |
| Jul 21, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.39 | -0.07% | - |
| Jul 18, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.42 | -1.41% | - |