TC Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.27	63.21	62.06	62.96	62.96	1.70%	3,656,992
Apr 27, 2026	62.14	62.67	61.85	61.91	61.91	-0.18%	1,343,399
Apr 24, 2026	61.24	62.19	60.68	62.02	62.02	1.89%	2,622,861
Apr 23, 2026	60.49	61.15	60.41	60.87	60.87	1.35%	1,590,401
Apr 22, 2026	60.46	60.72	59.67	60.06	60.06	-	2,437,260
Apr 21, 2026	60.92	61.32	59.89	60.06	60.06	-1.23%	1,620,773
Apr 20, 2026	61.72	61.92	60.77	60.81	60.81	0.31%	2,310,566
Apr 17, 2026	59.64	60.77	59.29	60.62	60.62	0.38%	2,556,888
Apr 16, 2026	60.80	61.32	60.08	60.39	60.39	-0.80%	1,845,322
Apr 15, 2026	61.87	62.15	60.88	60.88	60.88	-1.02%	1,362,858
Apr 14, 2026	62.42	62.58	61.31	61.51	61.51	-1.55%	2,338,736
Apr 13, 2026	64.06	64.26	62.42	62.48	62.48	-2.11%	2,630,867
Apr 10, 2026	63.97	64.59	63.83	63.83	63.83	-0.55%	1,487,178
Apr 9, 2026	64.06	65.29	63.93	64.18	64.18	0.44%	1,471,116
Apr 8, 2026	62.32	64.07	62.00	63.90	63.90	0.73%	2,999,165
Apr 7, 2026	62.70	63.71	62.70	63.44	63.44	1.26%	1,082,132
Apr 6, 2026	63.11	63.45	62.57	62.65	62.65	-1.12%	4,066,030
Apr 2, 2026	62.65	63.38	62.36	63.36	63.36	1.83%	1,345,659
Apr 1, 2026	62.57	62.96	61.60	62.22	62.22	-0.61%	2,089,726
Mar 31, 2026	62.62	62.91	61.70	62.60	62.60	-0.67%	3,753,042
Mar 30, 2026	63.63	64.32	62.69	63.02	62.39	-0.69%	2,511,133
Mar 27, 2026	63.86	64.32	63.22	63.46	62.83	-0.35%	1,696,740
Mar 26, 2026	64.08	64.36	63.25	63.68	63.04	-0.58%	3,246,176
Mar 25, 2026	64.34	64.51	63.82	64.05	63.41	-0.03%	2,713,123
Mar 24, 2026	63.89	64.98	63.54	64.07	63.43	0.22%	2,654,382
Mar 23, 2026	62.92	64.07	62.40	63.93	63.29	0.92%	4,115,434
Mar 20, 2026	64.39	64.71	63.34	63.35	62.72	-1.32%	4,774,339
Mar 19, 2026	64.03	64.83	63.70	64.20	63.56	0.63%	2,087,564
Mar 18, 2026	64.00	64.01	63.09	63.80	63.16	-0.23%	3,401,751
Mar 17, 2026	64.40	64.55	63.82	63.95	63.31	-0.51%	1,206,303
Mar 16, 2026	63.70	64.29	63.25	64.28	63.64	0.91%	2,099,039
Mar 13, 2026	63.26	63.90	63.01	63.70	63.06	0.89%	2,241,747
Mar 12, 2026	63.51	63.76	62.68	63.14	62.51	-	2,857,393
Mar 11, 2026	63.55	63.85	62.98	63.14	62.51	-0.83%	1,220,546
Mar 10, 2026	63.29	64.20	63.14	63.67	63.03	0.51%	1,771,416
Mar 9, 2026	63.65	63.94	63.10	63.35	62.72	-0.58%	3,162,270
Mar 6, 2026	63.89	64.11	63.24	63.72	63.08	-0.14%	2,721,632
Mar 5, 2026	64.05	64.05	62.85	63.81	63.17	-0.61%	3,389,118
Mar 4, 2026	64.45	64.60	63.86	64.20	63.56	-0.91%	2,030,172
Mar 3, 2026	64.39	65.12	63.56	64.79	64.14	-0.46%	1,933,966
Mar 2, 2026	64.42	65.57	64.35	65.09	64.44	1.12%	2,467,034
Feb 27, 2026	63.31	64.92	62.76	64.37	63.73	2.11%	2,561,683
Feb 26, 2026	63.22	63.73	62.76	63.04	62.41	-0.32%	2,221,170
Feb 25, 2026	63.31	63.63	62.38	63.24	62.61	-0.28%	2,201,158
Feb 24, 2026	63.21	63.59	62.83	63.42	62.79	0.48%	1,337,577
Feb 23, 2026	62.50	63.47	62.38	63.12	62.49	1.17%	1,503,202
Feb 20, 2026	62.46	62.81	61.93	62.39	61.77	-0.19%	2,117,721
Feb 19, 2026	61.21	62.73	61.21	62.51	61.88	1.35%	2,348,167
Feb 18, 2026	62.22	62.84	61.54	61.68	61.06	-0.85%	2,531,058
Feb 17, 2026	63.33	63.36	60.99	62.21	61.59	-2.09%	3,621,456
Feb 13, 2026	61.81	63.94	61.20	63.54	62.90	3.49%	3,388,221
Feb 12, 2026	60.99	61.75	60.72	61.40	60.79	0.79%	3,088,433
Feb 11, 2026	60.44	61.15	60.00	60.92	60.31	1.92%	3,228,724
Feb 10, 2026	60.46	60.72	59.76	59.77	59.17	-0.85%	2,360,863
Feb 9, 2026	60.07	60.30	59.44	60.28	59.68	0.77%	2,033,397
Feb 6, 2026	60.03	60.71	59.55	59.82	59.22	-0.15%	1,789,631
Feb 5, 2026	58.96	60.18	58.89	59.91	59.31	1.05%	2,888,894
Feb 4, 2026	59.66	59.90	58.96	59.29	58.70	-0.22%	2,232,384
Feb 3, 2026	58.67	59.47	58.40	59.42	58.83	1.80%	2,234,929
Feb 2, 2026	58.63	58.72	57.96	58.37	57.79	-0.51%	1,938,975
Jan 30, 2026	58.93	59.29	57.66	58.67	58.08	-0.96%	2,177,182
Jan 29, 2026	58.50	59.44	58.32	59.24	58.65	1.86%	1,917,645
Jan 28, 2026	57.65	58.49	57.46	58.16	57.58	0.76%	1,671,254
Jan 27, 2026	56.59	57.72	56.46	57.72	57.14	2.49%	1,603,059
Jan 26, 2026	56.69	56.91	55.91	56.32	55.76	0.11%	1,682,012
Jan 23, 2026	55.27	56.31	54.78	56.26	55.70	2.24%	2,254,590
Jan 22, 2026	53.97	55.04	53.97	55.03	54.48	1.96%	2,454,869
Jan 21, 2026	54.68	54.98	53.74	53.97	53.43	-0.57%	5,044,995
Jan 20, 2026	55.03	55.11	54.21	54.28	53.74	-1.20%	5,858,000
Jan 16, 2026	54.20	55.06	54.20	54.94	54.39	1.12%	3,177,688
Jan 15, 2026	54.36	54.91	54.24	54.33	53.79	-0.64%	2,854,899
Jan 14, 2026	54.72	55.16	54.33	54.68	54.13	0.55%	2,297,261
Jan 13, 2026	53.85	54.51	53.73	54.38	53.84	0.95%	2,967,997
Jan 12, 2026	54.22	54.44	53.43	53.87	53.33	0.11%	1,521,659
Jan 9, 2026	53.93	54.21	53.59	53.81	53.27	0.60%	1,207,026
Jan 8, 2026	53.16	53.99	53.04	53.49	52.96	0.73%	1,502,749
Jan 7, 2026	54.24	54.24	52.71	53.10	52.57	-1.76%	2,695,951
Jan 6, 2026	54.82	56.08	53.97	54.05	53.51	-2.40%	2,887,353
Jan 5, 2026	56.03	56.03	53.75	55.38	54.83	-0.98%	3,857,619
Jan 2, 2026	55.01	56.23	54.72	55.93	55.37	1.67%	1,935,219
Dec 31, 2025	55.54	55.54	54.72	55.01	54.46	-1.98%	2,119,551
Dec 30, 2025	56.03	56.21	55.59	56.12	54.94	0.56%	3,387,281
Dec 29, 2025	55.76	56.34	55.76	55.81	54.64	-0.07%	1,104,043
Dec 26, 2025	55.85	56.06	55.67	55.85	54.68	0.09%	405,604
Dec 24, 2025	55.84	56.08	55.59	55.80	54.63	-0.07%	1,513,023
Dec 23, 2025	55.04	55.98	55.04	55.84	54.67	1.77%	2,006,509
Dec 22, 2025	54.50	54.97	54.24	54.87	53.72	0.92%	2,761,606
Dec 19, 2025	54.30	54.93	54.13	54.37	53.23	0.54%	2,851,726
Dec 18, 2025	54.10	54.54	53.86	54.08	52.95	0.11%	2,511,729
Dec 17, 2025	53.60	54.29	53.29	54.02	52.89	0.58%	2,793,946
Dec 16, 2025	54.69	54.75	53.69	53.71	52.58	-1.88%	2,234,174
Dec 15, 2025	54.75	54.95	54.42	54.74	53.59	0.15%	899,907
Dec 12, 2025	54.55	54.91	54.27	54.66	53.51	0.63%	1,025,936
Dec 11, 2025	53.79	54.42	53.59	54.32	53.18	1.08%	1,110,122
Dec 10, 2025	54.20	54.42	53.57	53.74	52.61	-0.72%	1,338,388
Dec 9, 2025	54.87	55.03	54.00	54.13	53.00	-0.95%	1,023,378
Dec 8, 2025	54.18	54.91	54.18	54.65	53.50	0.11%	1,341,963
Dec 5, 2025	54.26	54.97	54.26	54.59	53.45	-0.40%	1,155,016
Dec 4, 2025	53.88	54.94	53.83	54.81	53.66	2.09%	3,442,768
Dec 3, 2025	54.02	54.20	53.40	53.69	52.56	-0.20%	2,175,131