TC Energy Corporation (TRP)
NYSE: TRP · Real-Time Price · USD
54.59
-0.22 (-0.40%)
At close: Dec 5, 2025, 4:00 PM EST
54.69
+0.10 (0.18%)
After-hours: Dec 5, 2025, 7:00 PM EST
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.26 | 54.97 | 54.26 | 54.59 | 54.59 | -0.40% | 1,133,605 |
| Dec 4, 2025 | 53.88 | 54.94 | 53.83 | 54.81 | 54.81 | 2.09% | 3,002,368 |
| Dec 3, 2025 | 54.02 | 54.20 | 53.40 | 53.69 | 53.69 | -0.20% | 1,697,500 |
| Dec 2, 2025 | 53.67 | 54.83 | 53.57 | 53.80 | 53.80 | -0.76% | 2,212,729 |
| Dec 1, 2025 | 54.46 | 55.06 | 54.05 | 54.21 | 54.21 | -0.93% | 2,185,001 |
| Nov 28, 2025 | 54.28 | 54.72 | 53.99 | 54.72 | 54.72 | 1.37% | 1,328,592 |
| Nov 26, 2025 | 54.23 | 54.23 | 53.66 | 53.98 | 53.98 | 0.56% | 1,660,570 |
| Nov 25, 2025 | 53.81 | 54.07 | 53.44 | 53.68 | 53.68 | 0.09% | 1,627,272 |
| Nov 24, 2025 | 53.79 | 53.93 | 53.24 | 53.63 | 53.63 | -0.59% | 1,721,511 |
| Nov 21, 2025 | 54.39 | 54.39 | 53.76 | 53.95 | 53.95 | -0.57% | 1,636,600 |
| Nov 20, 2025 | 54.74 | 55.04 | 53.90 | 54.26 | 54.26 | -0.73% | 2,373,113 |
| Nov 19, 2025 | 53.82 | 54.72 | 53.82 | 54.66 | 54.66 | 0.89% | 1,504,534 |
| Nov 18, 2025 | 54.30 | 54.81 | 53.95 | 54.18 | 54.18 | -0.61% | 2,356,279 |
| Nov 17, 2025 | 55.27 | 55.34 | 54.47 | 54.51 | 54.51 | -1.30% | 1,364,574 |
| Nov 14, 2025 | 54.26 | 55.31 | 54.12 | 55.23 | 55.23 | 1.45% | 1,947,437 |
| Nov 13, 2025 | 54.03 | 55.10 | 53.99 | 54.44 | 54.44 | -0.60% | 2,729,616 |
| Nov 12, 2025 | 53.59 | 54.91 | 53.38 | 54.77 | 54.77 | 2.28% | 2,623,235 |
| Nov 11, 2025 | 53.41 | 53.78 | 53.22 | 53.55 | 53.55 | 0.37% | 2,440,394 |
| Nov 10, 2025 | 52.10 | 53.66 | 52.00 | 53.35 | 53.35 | 2.14% | 3,299,562 |
| Nov 7, 2025 | 51.53 | 52.23 | 50.72 | 52.23 | 52.23 | 3.53% | 3,554,902 |
| Nov 6, 2025 | 49.91 | 50.56 | 49.64 | 50.45 | 50.45 | 0.20% | 2,804,176 |
| Nov 5, 2025 | 49.76 | 50.43 | 49.62 | 50.35 | 50.35 | 1.12% | 3,000,561 |
| Nov 4, 2025 | 49.71 | 49.83 | 49.27 | 49.79 | 49.79 | -0.54% | 1,718,005 |
| Nov 3, 2025 | 50.16 | 50.56 | 49.81 | 50.06 | 50.06 | -0.20% | 1,964,818 |
| Oct 31, 2025 | 50.19 | 50.64 | 50.13 | 50.16 | 50.16 | -0.71% | 1,717,234 |
| Oct 30, 2025 | 50.32 | 50.86 | 50.22 | 50.52 | 50.52 | 0.30% | 2,532,269 |
| Oct 29, 2025 | 51.00 | 51.08 | 50.22 | 50.37 | 50.37 | -0.90% | 2,069,953 |
| Oct 28, 2025 | 50.61 | 50.94 | 50.31 | 50.83 | 50.83 | 0.67% | 1,166,249 |
| Oct 27, 2025 | 50.29 | 50.64 | 50.00 | 50.49 | 50.49 | 0.18% | 1,405,598 |
| Oct 24, 2025 | 51.02 | 51.09 | 49.84 | 50.40 | 50.40 | -1.14% | 2,059,656 |
| Oct 23, 2025 | 51.94 | 52.04 | 50.90 | 50.98 | 50.98 | -1.49% | 2,460,336 |
| Oct 22, 2025 | 51.38 | 51.99 | 51.33 | 51.75 | 51.75 | 0.72% | 7,774,635 |
| Oct 21, 2025 | 51.53 | 51.58 | 51.11 | 51.38 | 51.38 | -0.31% | 1,277,389 |
| Oct 20, 2025 | 51.48 | 51.83 | 51.36 | 51.54 | 51.54 | 0.19% | 1,622,474 |
| Oct 17, 2025 | 51.32 | 51.66 | 51.10 | 51.44 | 51.44 | -0.04% | 3,302,599 |
| Oct 16, 2025 | 51.75 | 51.77 | 51.24 | 51.46 | 51.46 | -0.52% | 2,152,663 |
| Oct 15, 2025 | 52.12 | 52.60 | 51.72 | 51.73 | 51.73 | -0.65% | 2,685,082 |
| Oct 14, 2025 | 52.66 | 52.72 | 51.78 | 52.07 | 52.07 | -1.33% | 3,995,865 |
| Oct 13, 2025 | 53.11 | 53.38 | 52.46 | 52.77 | 52.77 | -0.04% | 875,577 |
| Oct 10, 2025 | 53.05 | 53.58 | 52.68 | 52.79 | 52.79 | 0.17% | 2,112,059 |
| Oct 9, 2025 | 54.15 | 54.20 | 52.59 | 52.70 | 52.70 | -2.77% | 2,255,270 |
| Oct 8, 2025 | 54.60 | 54.60 | 53.95 | 54.20 | 54.20 | -0.82% | 2,415,170 |
| Oct 7, 2025 | 54.55 | 54.95 | 54.31 | 54.65 | 54.65 | 0.29% | 1,763,379 |
| Oct 6, 2025 | 55.37 | 55.37 | 54.38 | 54.49 | 54.49 | -1.13% | 2,390,211 |
| Oct 3, 2025 | 54.19 | 55.34 | 54.01 | 55.11 | 55.11 | 1.53% | 1,521,955 |
| Oct 2, 2025 | 53.90 | 54.53 | 53.90 | 54.28 | 54.28 | 0.72% | 1,720,843 |
| Oct 1, 2025 | 54.30 | 54.90 | 53.79 | 53.89 | 53.89 | -0.96% | 2,244,746 |
| Sep 30, 2025 | 53.22 | 54.41 | 53.22 | 54.41 | 54.41 | 1.78% | 1,731,149 |
| Sep 29, 2025 | 52.84 | 53.49 | 52.66 | 53.46 | 53.46 | 0.02% | 2,244,661 |
| Sep 26, 2025 | 53.76 | 54.18 | 53.27 | 53.45 | 52.84 | -0.45% | 5,753,250 |
| Sep 25, 2025 | 53.58 | 54.03 | 53.36 | 53.69 | 53.08 | 0.26% | 1,757,912 |
| Sep 24, 2025 | 53.14 | 53.81 | 53.11 | 53.55 | 52.94 | 0.45% | 1,665,866 |
| Sep 23, 2025 | 53.02 | 53.49 | 52.57 | 53.31 | 52.70 | 0.81% | 1,874,799 |
| Sep 22, 2025 | 52.77 | 53.34 | 52.32 | 52.88 | 52.28 | 0.65% | 1,825,668 |
| Sep 19, 2025 | 53.02 | 53.08 | 52.36 | 52.54 | 51.94 | -0.23% | 1,243,485 |
| Sep 18, 2025 | 52.29 | 52.76 | 52.15 | 52.66 | 52.06 | 0.50% | 1,021,164 |
| Sep 17, 2025 | 52.09 | 52.57 | 52.09 | 52.40 | 51.80 | 0.58% | 3,193,137 |
| Sep 16, 2025 | 52.35 | 52.35 | 52.00 | 52.10 | 51.51 | -0.34% | 2,063,344 |
| Sep 15, 2025 | 52.33 | 52.43 | 51.98 | 52.28 | 51.68 | -0.06% | 1,955,934 |
| Sep 12, 2025 | 52.04 | 52.49 | 51.87 | 52.31 | 51.71 | 0.38% | 2,101,596 |
| Sep 11, 2025 | 51.91 | 52.20 | 51.67 | 52.11 | 51.52 | 0.31% | 2,349,383 |
| Sep 10, 2025 | 51.89 | 52.39 | 51.79 | 51.95 | 51.36 | 0.27% | 2,001,121 |
| Sep 9, 2025 | 51.78 | 52.12 | 51.60 | 51.81 | 51.22 | -0.15% | 2,176,056 |
| Sep 8, 2025 | 51.85 | 52.15 | 51.40 | 51.89 | 51.30 | 0.06% | 1,835,023 |
| Sep 5, 2025 | 51.58 | 51.99 | 51.08 | 51.86 | 51.27 | 0.88% | 1,969,212 |
| Sep 4, 2025 | 52.18 | 52.39 | 51.31 | 51.41 | 50.82 | -1.25% | 1,912,498 |
| Sep 3, 2025 | 51.70 | 52.28 | 51.50 | 52.06 | 51.47 | 0.72% | 860,268 |
| Sep 2, 2025 | 51.58 | 52.04 | 51.41 | 51.69 | 51.10 | -0.71% | 1,205,410 |
| Aug 29, 2025 | 51.66 | 52.26 | 51.53 | 52.06 | 51.47 | 0.81% | 2,957,085 |
| Aug 28, 2025 | 51.17 | 51.79 | 50.94 | 51.64 | 51.05 | 0.68% | 982,906 |
| Aug 27, 2025 | 50.82 | 51.48 | 50.80 | 51.29 | 50.71 | 0.71% | 1,169,778 |
| Aug 26, 2025 | 50.73 | 51.01 | 50.36 | 50.93 | 50.35 | 0.32% | 1,272,795 |
| Aug 25, 2025 | 51.01 | 51.22 | 50.76 | 50.77 | 50.19 | -0.92% | 1,556,175 |
| Aug 22, 2025 | 51.51 | 51.79 | 51.11 | 51.24 | 50.66 | -0.54% | 1,307,602 |
| Aug 21, 2025 | 51.58 | 51.79 | 51.31 | 51.52 | 50.93 | -0.67% | 1,202,497 |
| Aug 20, 2025 | 51.40 | 52.10 | 51.21 | 51.87 | 51.28 | 1.35% | 1,885,020 |
| Aug 19, 2025 | 50.19 | 51.25 | 50.19 | 51.18 | 50.60 | 1.47% | 1,494,997 |
| Aug 18, 2025 | 50.74 | 51.04 | 50.35 | 50.44 | 49.86 | -1.25% | 1,856,600 |
| Aug 15, 2025 | 51.36 | 51.36 | 50.87 | 51.08 | 50.50 | -0.27% | 1,218,313 |
| Aug 14, 2025 | 51.00 | 51.41 | 50.79 | 51.22 | 50.64 | 0.37% | 1,128,761 |
| Aug 13, 2025 | 50.29 | 51.21 | 50.20 | 51.03 | 50.45 | 1.88% | 1,768,305 |
| Aug 12, 2025 | 49.98 | 50.29 | 49.62 | 50.09 | 49.52 | 0.24% | 1,104,174 |
| Aug 11, 2025 | 49.38 | 50.23 | 49.27 | 49.97 | 49.40 | 1.22% | 1,001,139 |
| Aug 8, 2025 | 49.85 | 49.97 | 49.29 | 49.37 | 48.81 | -0.70% | 1,343,141 |
| Aug 7, 2025 | 49.78 | 49.90 | 49.40 | 49.72 | 49.15 | -0.12% | 1,313,261 |
| Aug 6, 2025 | 49.08 | 49.84 | 48.49 | 49.78 | 49.21 | 1.78% | 1,713,281 |
| Aug 5, 2025 | 48.75 | 49.49 | 48.57 | 48.91 | 48.35 | 0.76% | 1,922,268 |
| Aug 4, 2025 | 48.43 | 48.85 | 48.28 | 48.54 | 47.99 | 0.35% | 940,326 |
| Aug 1, 2025 | 48.00 | 48.49 | 47.76 | 48.37 | 47.82 | 1.02% | 1,357,532 |
| Jul 31, 2025 | 47.03 | 48.17 | 46.93 | 47.88 | 47.33 | 1.83% | 2,407,267 |
| Jul 30, 2025 | 46.87 | 47.21 | 46.83 | 47.02 | 46.48 | -0.08% | 1,624,749 |
| Jul 29, 2025 | 46.61 | 47.10 | 46.61 | 47.06 | 46.52 | 0.51% | 1,764,578 |
| Jul 28, 2025 | 47.24 | 47.33 | 46.81 | 46.82 | 46.29 | -0.89% | 1,046,302 |
| Jul 25, 2025 | 47.50 | 47.63 | 47.13 | 47.24 | 46.70 | -0.69% | 1,157,979 |
| Jul 24, 2025 | 47.95 | 48.09 | 47.55 | 47.57 | 47.03 | -1.12% | 1,700,698 |
| Jul 23, 2025 | 48.00 | 48.20 | 47.68 | 48.11 | 47.56 | 0.31% | 2,193,464 |
| Jul 22, 2025 | 47.46 | 48.00 | 47.46 | 47.96 | 47.41 | 1.12% | 1,105,313 |
| Jul 21, 2025 | 47.89 | 47.94 | 47.28 | 47.43 | 46.89 | -0.71% | 1,373,536 |
| Jul 18, 2025 | 48.07 | 48.16 | 47.68 | 47.77 | 47.23 | 0.10% | 2,241,513 |
| Jul 17, 2025 | 47.98 | 48.22 | 47.53 | 47.72 | 47.18 | -1.43% | 1,958,417 |