Stockscreener 앱 받기
50.52
0.30%
0.15
Tc Energy Corporation 주식 (TRP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $50.86 | $50.22 | $0.64 | 2,523,463.0 | +0.30% |
| 2025-10-29 | $51.08 | $50.22 | $0.865 | 1,929,445.0 | -0.90% |
| 2025-10-28 | $50.94 | $50.30 | $0.635 | 1,164,746.0 | +0.67% |
| 2025-10-27 | $50.63 | $50.00 | $0.635 | 1,405,419.0 | +0.18% |
| 2025-10-24 | $51.09 | $49.84 | $1.25 | 1,741,714.0 | -1.14% |
| 2025-10-23 | $52.04 | $50.90 | $1.14 | 2,383,573.0 | -1.49% |
| 2025-10-22 | $51.99 | $51.33 | $0.66 | 7,227,034.0 | +0.72% |
| 2025-10-21 | $51.58 | $51.11 | $0.47 | 1,075,484.0 | -0.31% |
| 2025-10-20 | $51.83 | $51.36 | $0.47 | 1,617,419.0 | +0.19% |
| 2025-10-17 | $51.66 | $51.10 | $0.56 | 3,067,489.0 | -0.04% |
| 2025-10-16 | $51.77 | $51.24 | $0.525 | 2,104,775.0 | -0.52% |
| 2025-10-15 | $52.60 | $51.72 | $0.88 | 2,019,279.0 | -0.65% |
| 2025-10-14 | $52.72 | $51.78 | $0.94 | 3,282,313.0 | -1.33% |
| 2025-10-13 | $53.38 | $52.46 | $0.92 | 875,573.0 | -0.04% |
| 2025-10-10 | $53.58 | $52.68 | $0.90 | 1,977,312.0 | +0.17% |
| 2025-10-09 | $54.20 | $52.59 | $1.61 | 2,254,922.0 | -2.77% |
| 2025-10-08 | $54.60 | $53.95 | $0.65 | 2,216,660.0 | -0.82% |
| 2025-10-07 | $54.95 | $54.31 | $0.64 | 1,763,385.0 | +0.29% |
| 2025-10-06 | $55.37 | $54.38 | $0.995 | 2,390,126.0 | -1.13% |
| 2025-10-03 | $55.34 | $54.01 | $1.33 | 1,521,842.0 | +1.53% |
| 2025-10-02 | $54.53 | $53.90 | $0.63 | 1,720,843.0 | +0.72% |
| 2025-10-01 | $54.90 | $53.79 | $1.11 | 2,244,638.0 | -0.96% |
Tc Energy Corporation 주식 (TRP) 연도별 가격 이력
이 심층 분석에서는 Tc Energy Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tc Energy Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tc Energy Corporation 주식 (TRP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $55.37 | $49.84 | $5.53 | 51,030,917.0 | -7.15% |
| 2025-09 | $54.41 | $51.08 | $3.33 | 42,658,194.0 | +4.51% |
| 2025-08 | $52.26 | $47.76 | $4.50 | 30,293,983.0 | +8.73% |
| 2025-07 | $48.91 | $46.29 | $2.62 | 48,699,611.0 | -1.87% |
| 2025-06 | $51.99 | $46.53 | $5.46 | 62,844,054.0 | -3.65% |
| 2025-05 | $51.34 | $47.92 | $3.42 | 33,317,833.0 | +0.46% |
| 2025-04 | $50.50 | $43.59 | $6.91 | 67,430,116.0 | +6.78% |
| 2025-03 | $49.70 | $44.42 | $5.28 | 42,920,666.0 | +5.52% |
| 2025-02 | $47.51 | $43.51 | $4.00 | 31,448,613.0 | -0.69% |
| 2025-01 | $48.64 | $44.86 | $3.78 | 41,743,636.0 | -3.18% |
Tc Energy Corporation 주식 (TRP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.40 | $44.69 | $4.71 | 35,215,345.0 | -4.54% |
| 2024-11 | $50.37 | $46.09 | $4.28 | 37,886,186.0 | +5.20% |
| 2024-10 | $48.42 | $43.39 | $5.03 | 55,462,510.0 | -2.19% |
| 2024-09 | $48.14 | $44.75 | $3.39 | 63,209,580.0 | +2.61% |
| 2024-08 | $46.40 | $41.08 | $5.32 | 42,384,736.0 | +9.27% |
| 2024-07 | $42.72 | $37.07 | $5.65 | 60,560,177.0 | +11.90% |
| 2024-06 | $40.25 | $37.40 | $2.85 | 56,212,090.0 | -1.71% |
| 2024-05 | $39.31 | $35.53 | $3.78 | 49,873,602.0 | +7.56% |
| 2024-04 | $40.52 | $34.95 | $5.57 | 82,192,227.0 | -10.82% |
| 2024-03 | $41.03 | $38.92 | $2.11 | 67,848,134.0 | +1.64% |
| 2024-02 | $40.13 | $37.20 | $2.94 | 46,664,698.0 | +0.30% |
| 2024-01 | $40.29 | $38.28 | $2.01 | 44,547,774.0 | +0.87% |
Tc Energy Corporation 주식 (TRP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.62 | $37.33 | $3.30 | 54,371,286.0 | +4.18% |
| 2023-11 | $37.63 | $34.34 | $3.29 | 41,654,517.0 | +8.91% |
| 2023-10 | $35.61 | $32.52 | $3.09 | 70,673,767.0 | +0.12% |
| 2023-09 | $37.75 | $34.36 | $3.39 | 68,112,413.0 | -4.73% |
| 2023-08 | $36.94 | $34.83 | $2.11 | 48,549,228.0 | +0.70% |
| 2023-07 | $40.95 | $33.02 | $7.93 | 69,309,472.0 | -11.23% |
| 2023-06 | $41.85 | $38.96 | $2.89 | 51,074,181.0 | +3.78% |
| 2023-05 | $42.49 | $38.54 | $3.95 | 30,688,311.0 | -6.26% |
| 2023-04 | $42.76 | $39.11 | $3.65 | 33,843,008.0 | +6.76% |
| 2023-03 | $41.66 | $36.79 | $4.87 | 46,776,020.0 | -2.26% |
| 2023-02 | $42.80 | $39.66 | $3.14 | 45,500,393.0 | -7.72% |
| 2023-01 | $45.18 | $38.35 | $6.83 | 32,098,556.0 | +8.23% |
0.56%
0.95%
자본화:
|
볼륨(24시간):