TC Energy Corporation (FRA:TRS)
Germany
· Delayed Price · Currency is EUR 54.57
-0.14 (-0.26%)
Last updated: Mar 9, 2026, 8:04 AM CET
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | - | -0.26% | - |
| Mar 6, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.89% | - |
| Mar 5, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.50% | - |
| Mar 4, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.57% | - |
| Mar 3, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.71% | - |
| Mar 2, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 5.61% | - |
| Feb 27, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.21% | - |
| Feb 26, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.39% | - |
| Feb 25, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.28% | - |
| Feb 24, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.54% | - |
| Feb 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.72% | 371 |
| Feb 20, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 1.63% | - |
| Feb 19, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.48% | - |
| Feb 18, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -2.08% | - |
| Feb 17, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.21% | - |
| Feb 16, 2026 | 53.25 | 53.50 | 53.25 | 53.50 | 53.50 | 2.45% | 280 |
| Feb 13, 2026 | 51.53 | 52.62 | 51.53 | 52.22 | 52.22 | 2.17% | 350 |
| Feb 12, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 2.38% | - |
| Feb 11, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.85% | - |
| Feb 10, 2026 | 50.37 | 50.86 | 50.37 | 50.86 | 50.86 | 1.31% | 150 |
| Feb 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.85% | - |
| Feb 6, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 1.18% | - |
| Feb 5, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.10% | - |
| Feb 4, 2026 | 49.96 | 50.09 | 49.96 | 50.09 | 50.09 | 2.81% | 180 |
| Feb 2, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.24% | - |
| Jan 30, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 2.17% | - |
| Jan 29, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.75% | - |
| Jan 28, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.45% | - |
| Jan 27, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.07% | - |
| Jan 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.21% | - |
| Jan 23, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.47% | - |
| Jan 22, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.36% | - |
| Jan 21, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.76% | - |
| Jan 20, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.27% | - |
| Jan 19, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.43% | - |
| Jan 16, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.32% | - |
| Jan 15, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.76% | - |
| Jan 14, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.00% | - |
| Jan 13, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.14% | - |
| Jan 12, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.40% | - |
| Jan 9, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1.07% | - |
| Jan 8, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.70% | - |
| Jan 7, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -2.04% | - |
| Jan 6, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -1.34% | - |
| Jan 5, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.92% | - |
| Jan 2, 2026 | 46.17 | 47.17 | 46.17 | 47.17 | 47.17 | -0.12% | 55 |
| Dec 30, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.70 | 0.13% | - |
| Dec 29, 2025 | 47.20 | 47.20 | 47.17 | 47.17 | 46.64 | -0.53% | 250 |
| Dec 23, 2025 | 46.38 | 47.42 | 46.38 | 47.42 | 46.88 | 2.63% | 200 |
| Dec 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.68 | 0.58% | - |
| Dec 19, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.42 | 0.35% | - |
| Dec 18, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.26 | -0.07% | - |
| Dec 17, 2025 | 45.70 | 45.84 | 45.70 | 45.81 | 45.29 | -1.11% | 358 |
| Dec 16, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 45.80 | -1.13% | - |
| Dec 15, 2025 | 46.40 | 46.85 | 46.40 | 46.85 | 46.33 | 0.95% | 302 |
| Dec 12, 2025 | 46.08 | 46.41 | 46.08 | 46.41 | 45.89 | 0.17% | 108 |
| Dec 11, 2025 | 45.66 | 46.33 | 45.66 | 46.33 | 45.81 | 0.04% | 60 |
| Dec 10, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 45.79 | -0.90% | - |
| Dec 9, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.21 | 0.24% | - |
| Dec 8, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.10 | -0.42% | - |
| Dec 5, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.29 | -0.50% | - |
| Dec 4, 2025 | 45.84 | 47.05 | 45.84 | 47.05 | 46.52 | 2.29% | 180 |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.48 | -0.92% | - |
| Dec 2, 2025 | 46.48 | 46.48 | 46.42 | 46.42 | 45.90 | -1.14% | 150 |
| Dec 1, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.43 | 0.86% | - |
| Nov 28, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.03 | 0.29% | - |
| Nov 27, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 45.90 | 0.57% | - |
| Nov 26, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 45.64 | -0.39% | - |
| Nov 25, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 45.82 | -0.69% | - |
| Nov 24, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.13 | -0.33% | - |
| Nov 21, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.29 | -1.22% | - |
| Nov 20, 2025 | 47.32 | 47.39 | 47.32 | 47.39 | 46.86 | 1.87% | 200 |
| Nov 19, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.00 | -0.31% | - |
| Nov 18, 2025 | 46.74 | 46.81 | 46.67 | 46.67 | 46.14 | -1.54% | 54 |
| Nov 17, 2025 | 47.38 | 47.40 | 47.38 | 47.40 | 46.87 | 1.67% | 361 |
| Nov 14, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.09 | -0.81% | - |
| Nov 13, 2025 | 47.06 | 47.06 | 47.00 | 47.00 | 46.47 | 2.13% | 220 |
| Nov 12, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.50 | 0.25% | - |
| Nov 11, 2025 | 45.98 | 45.98 | 45.90 | 45.90 | 45.39 | 2.05% | 199 |
| Nov 10, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.48 | 3.26% | - |
| Nov 7, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.07 | 0.20% | - |
| Nov 6, 2025 | 43.54 | 43.54 | 43.48 | 43.48 | 42.99 | 0.83% | 100 |
| Nov 5, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 42.63 | -0.28% | - |
| Nov 4, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 42.75 | -0.65% | - |
| Nov 3, 2025 | 43.28 | 43.52 | 43.28 | 43.52 | 43.03 | -0.10% | 10 |
| Oct 31, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.08 | 0.79% | - |
| Oct 30, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 42.74 | -0.80% | - |
| Oct 29, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.09 | 0.90% | - |
| Oct 28, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 42.70 | 0.14% | - |
| Oct 27, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 42.64 | -1.37% | - |
| Oct 24, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.24 | -1.96% | - |
| Oct 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.10 | 1.18% | - |
| Oct 22, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 43.59 | -0.05% | - |
| Oct 21, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.61 | 0.58% | - |
| Oct 20, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.35 | 0.38% | - |
| Oct 17, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.19 | -1.04% | - |
| Oct 16, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 43.65 | -0.98% | - |
| Oct 15, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.08 | -1.65% | - |
| Oct 14, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 44.82 | 0.19% | - |
| Oct 13, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 44.73 | -0.20% | - |