TC Energy Corporation (FRA:TRS)
Germany
· Delayed Price · Currency is EUR 52.74
+0.03 (0.06%)
Last updated: Apr 28, 2026, 8:02 AM CET
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | - | 0.06% | - |
| Apr 27, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 1.64% | - |
| Apr 24, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.29% | - |
| Apr 23, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.43% | - |
| Apr 22, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -1.75% | - |
| Apr 21, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -1.46% | - |
| Apr 20, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 3.21% | - |
| Apr 17, 2026 | 51.00 | 51.00 | 50.52 | 50.52 | 50.52 | -1.58% | 200 |
| Apr 16, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.96% | - |
| Apr 15, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -1.93% | - |
| Apr 14, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -6.18% | - |
| Apr 13, 2026 | 55.92 | 56.33 | 55.92 | 56.33 | 56.33 | 3.07% | 88 |
| Apr 10, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -1.92% | - |
| Apr 9, 2026 | 54.55 | 55.72 | 54.55 | 55.72 | 55.72 | 6.07% | 90 |
| Apr 8, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -2.87% | - |
| Apr 7, 2026 | 54.05 | 54.08 | 54.05 | 54.08 | 54.08 | -1.30% | 85 |
| Apr 2, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 1.71% | - |
| Apr 1, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.55% | - |
| Mar 31, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -1.24% | - |
| Mar 30, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.30 | -0.36% | - |
| Mar 27, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 54.50 | -0.25% | - |
| Mar 26, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 54.64 | -0.02% | - |
| Mar 25, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 54.65 | -0.90% | - |
| Mar 24, 2026 | 55.17 | 55.70 | 55.17 | 55.70 | 55.14 | 0.96% | 345 |
| Mar 23, 2026 | 55.43 | 55.43 | 55.17 | 55.17 | 54.62 | -0.29% | 115 |
| Mar 20, 2026 | 55.36 | 55.36 | 55.33 | 55.33 | 54.77 | 0.42% | 100 |
| Mar 19, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 54.55 | 0.22% | - |
| Mar 18, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.43 | -2.40% | - |
| Mar 17, 2026 | 56.33 | 56.33 | 56.33 | 56.33 | 55.76 | 1.39% | - |
| Mar 16, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.00 | 1.31% | - |
| Mar 13, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.29 | -0.74% | - |
| Mar 12, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 54.70 | 2.07% | - |
| Mar 11, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 53.59 | -0.79% | - |
| Mar 10, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.01 | -0.02% | - |
| Mar 9, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.02 | -0.26% | - |
| Mar 6, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.16 | -0.89% | - |
| Mar 5, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 54.65 | -1.50% | - |
| Mar 4, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 55.48 | 0.57% | - |
| Mar 3, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.16 | -0.71% | - |
| Mar 2, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 55.56 | 5.61% | - |
| Feb 27, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 52.61 | -0.21% | - |
| Feb 26, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 52.72 | -0.39% | - |
| Feb 25, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 52.92 | 0.28% | - |
| Feb 24, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 52.78 | 1.54% | - |
| Feb 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.97 | -0.72% | 371 |
| Feb 20, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.35 | 1.63% | - |
| Feb 19, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 51.51 | -0.48% | - |
| Feb 18, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 51.76 | -2.08% | - |
| Feb 17, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 52.85 | -0.21% | - |
| Feb 16, 2026 | 53.25 | 53.50 | 53.25 | 53.50 | 52.96 | 2.45% | 280 |
| Feb 13, 2026 | 51.53 | 52.62 | 51.53 | 52.22 | 51.70 | 2.17% | 350 |
| Feb 12, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 50.60 | 2.38% | - |
| Feb 11, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.42 | -1.85% | - |
| Feb 10, 2026 | 50.37 | 50.86 | 50.37 | 50.86 | 50.35 | 1.31% | 150 |
| Feb 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.70 | -0.85% | - |
| Feb 6, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.12 | 1.18% | - |
| Feb 5, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.54 | -0.10% | - |
| Feb 4, 2026 | 49.96 | 50.09 | 49.96 | 50.09 | 49.59 | 2.81% | 180 |
| Feb 2, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.23 | -1.24% | - |
| Jan 30, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 48.84 | 2.17% | - |
| Jan 29, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 47.80 | 0.75% | - |
| Jan 28, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.44 | 1.45% | - |
| Jan 27, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.76 | 0.07% | - |
| Jan 26, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.73 | 1.21% | - |
| Jan 23, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.17 | 1.47% | - |
| Jan 22, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.50 | -0.36% | - |
| Jan 21, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 45.66 | -1.76% | - |
| Jan 20, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.48 | 0.27% | - |
| Jan 19, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.36 | 0.43% | - |
| Jan 16, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.16 | -0.32% | - |
| Jan 15, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.31 | 0.76% | - |
| Jan 14, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 45.95 | 1.00% | - |
| Jan 13, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.50 | 0.14% | - |
| Jan 12, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.43 | 0.40% | - |
| Jan 9, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.25 | 1.07% | - |
| Jan 8, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 44.77 | -1.70% | - |
| Jan 7, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.54 | -2.04% | - |
| Jan 6, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.49 | -1.34% | - |
| Jan 5, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.13 | 0.92% | - |
| Jan 2, 2026 | 46.17 | 47.17 | 46.17 | 47.17 | 46.70 | -0.12% | 55 |
| Dec 30, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.23 | 0.13% | - |
| Dec 29, 2025 | 47.20 | 47.20 | 47.17 | 47.17 | 46.17 | -0.53% | 250 |
| Dec 23, 2025 | 46.38 | 47.42 | 46.38 | 47.42 | 46.41 | 2.63% | 200 |
| Dec 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.23 | 0.58% | - |
| Dec 19, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 44.97 | 0.35% | - |
| Dec 18, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 44.81 | -0.07% | - |
| Dec 17, 2025 | 45.70 | 45.84 | 45.70 | 45.81 | 44.84 | -1.11% | 358 |
| Dec 16, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 45.34 | -1.13% | - |
| Dec 15, 2025 | 46.40 | 46.85 | 46.40 | 46.85 | 45.86 | 0.95% | 302 |
| Dec 12, 2025 | 46.08 | 46.41 | 46.08 | 46.41 | 45.43 | 0.17% | 108 |
| Dec 11, 2025 | 45.66 | 46.33 | 45.66 | 46.33 | 45.35 | 0.04% | 60 |
| Dec 10, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 45.33 | -0.90% | - |
| Dec 9, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 45.74 | 0.24% | - |
| Dec 8, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 45.64 | -0.42% | - |
| Dec 5, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 45.83 | -0.50% | - |
| Dec 4, 2025 | 45.84 | 47.05 | 45.84 | 47.05 | 46.06 | 2.29% | 180 |
| Dec 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.02 | -0.92% | - |
| Dec 2, 2025 | 46.48 | 46.48 | 46.42 | 46.42 | 45.44 | -1.14% | 150 |
| Dec 1, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 45.96 | 0.86% | - |
| Nov 28, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 45.57 | 0.29% | - |