Get the Stockscreener App
49.44
0.08%
-0.2312
Tc Energy Corporation Stock (TRP) Price History
The historical daily chart and data for Tc Energy Corporation stock (TRP), show that the latest closing stock price as of November 21, 2024, is $49.44.
- Tc Energy Corporation all-time high stock price is $59.38, occurred on June 08, 2022.
- The lowest Tc Energy Corporation stock price recorded was $28.40 on January 20, 2016. Since then, Tc Energy Corporation's stock price has risen over 74.09% to $49.44 now.
- The 52-week high stock price for TRP is $50.22, representing a 1.58% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for TRP is $34.95, indicating a -29.31% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Tc Energy Corporation (TRP) stock in the beginning of 2023 was $47.01. The stock closed the year at $39.86, a loss of over -15.21% for the year.
The table below shows more information about TRP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $49.50 | $49.06 | $0.44 | 52,367.0 | +0.51% |
| Nov 20, 2024 | $50.03 | $48.44 | $1.59 | 2,569,713.0 | -1.24% |
| Nov 19, 2024 | $50.00 | $49.35 | $0.645 | 2,527,640.0 | -0.14% |
| Nov 18, 2024 | $50.12 | $49.01 | $1.11 | 1,730,402.0 | +1.86% |
| Nov 15, 2024 | $49.02 | $48.40 | $0.62 | 1,375,856.0 | +0.29% |
| Nov 14, 2024 | $49.21 | $48.45 | $0.76 | 2,188,181.0 | +0.85% |
| Nov 13, 2024 | $48.70 | $48.16 | $0.54 | 1,202,613.0 | +0.19% |
| Nov 12, 2024 | $49.64 | $48.15 | $1.49 | 1,870,587.0 | -2.50% |
| Nov 11, 2024 | $49.67 | $48.69 | $0.98 | 1,244,951.0 | +1.70% |
| Nov 08, 2024 | $49.50 | $48.48 | $1.02 | 2,253,321.0 | -1.85% |
| Nov 07, 2024 | $50.22 | $48.41 | $1.80 | 2,489,815.0 | +2.79% |
| Nov 06, 2024 | $48.35 | $47.27 | $1.08 | 2,665,363.0 | +1.88% |
| Nov 05, 2024 | $47.54 | $46.83 | $0.71 | 935,521.0 | +1.11% |
| Nov 04, 2024 | $46.96 | $46.32 | $0.64 | 1,486,375.0 | +1.34% |
| Nov 01, 2024 | $47.04 | $46.09 | $0.95 | 1,026,175.0 | -0.45% |
| Oct 31, 2024 | $46.83 | $46.01 | $0.815 | 1,405,626.0 | +0.09% |
| Oct 30, 2024 | $46.53 | $46.06 | $0.475 | 1,849,092.0 | +0.39% |
| Oct 29, 2024 | $46.79 | $45.94 | $0.85 | 1,331,043.0 | -1.07% |
| Oct 28, 2024 | $47.17 | $46.66 | $0.51 | 1,220,234.0 | -0.99% |
| Oct 25, 2024 | $47.69 | $46.94 | $0.75 | 1,337,214.0 | +0.57% |
| Oct 24, 2024 | $47.42 | $46.66 | $0.76 | 1,391,821.0 | +0.06% |
| Oct 23, 2024 | $47.37 | $46.60 | $0.77 | 1,061,090.0 | -0.93% |
| Oct 22, 2024 | $47.62 | $46.84 | $0.78 | 1,174,141.0 | +0.08% |
Tc Energy Corporation Stock (TRP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tc Energy Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tc Energy Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tc Energy Corporation Stock (TRP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $50.22 | $46.09 | $4.13 | 25,618,880.0 | +6.34% |
| Oct, 2024 | $48.42 | $43.39 | $5.03 | 55,462,510.0 | -2.19% |
| Sep, 2024 | $48.14 | $44.75 | $3.39 | 63,209,580.0 | +2.61% |
| Aug, 2024 | $46.40 | $41.08 | $5.32 | 42,384,736.0 | +9.27% |
| Jul, 2024 | $42.72 | $37.07 | $5.65 | 60,560,177.0 | +11.90% |
| Jun, 2024 | $40.25 | $37.40 | $2.85 | 56,212,090.0 | -1.71% |
| May, 2024 | $39.31 | $35.53 | $3.78 | 49,873,602.0 | +7.56% |
| Apr, 2024 | $40.52 | $34.95 | $5.57 | 82,192,227.0 | -10.82% |
| Mar, 2024 | $41.03 | $38.92 | $2.11 | 67,848,134.0 | +1.64% |
| Feb, 2024 | $40.13 | $37.20 | $2.94 | 46,664,698.0 | +0.30% |
| Jan, 2024 | $40.29 | $38.28 | $2.01 | 44,547,774.0 | +0.87% |
Tc Energy Corporation Stock (TRP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.62 | $37.33 | $3.30 | 54,371,286.0 | +4.18% |
| Nov, 2023 | $37.63 | $34.34 | $3.29 | 41,654,517.0 | +8.91% |
| Oct, 2023 | $35.61 | $32.52 | $3.09 | 70,673,767.0 | +0.12% |
| Sep, 2023 | $37.75 | $34.36 | $3.39 | 68,112,413.0 | -4.73% |
| Aug, 2023 | $36.94 | $34.83 | $2.11 | 48,549,228.0 | +0.70% |
| Jul, 2023 | $40.95 | $33.02 | $7.93 | 69,309,472.0 | -11.23% |
| Jun, 2023 | $41.85 | $38.96 | $2.89 | 51,074,181.0 | +3.78% |
| May, 2023 | $42.49 | $38.54 | $3.95 | 30,688,311.0 | -6.26% |
| Apr, 2023 | $42.76 | $39.11 | $3.65 | 33,843,008.0 | +6.76% |
| Mar, 2023 | $41.66 | $36.79 | $4.87 | 46,776,020.0 | -2.26% |
| Feb, 2023 | $42.80 | $39.66 | $3.14 | 45,500,393.0 | -7.72% |
| Jan, 2023 | $45.18 | $38.35 | $6.83 | 32,098,556.0 | +8.23% |
Tc Energy Corporation Stock (TRP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.82 | $39.12 | $5.70 | 54,296,019.0 | -10.39% |
| Nov, 2022 | $49.51 | $43.13 | $6.38 | 39,189,840.0 | +1.28% |
| Oct, 2022 | $44.84 | $39.11 | $5.73 | 41,669,495.0 | +9.01% |
| Sep, 2022 | $49.57 | $40.26 | $9.31 | 41,880,217.0 | -16.41% |
| Aug, 2022 | $53.00 | $48.16 | $4.84 | 45,141,952.0 | -9.60% |
| Jul, 2022 | $55.50 | $48.78 | $6.72 | 30,765,660.0 | +2.91% |
| Jun, 2022 | $59.38 | $48.91 | $10.47 | 39,937,117.0 | -10.43% |
| May, 2022 | $58.36 | $52.36 | $6.00 | 36,186,298.0 | +9.34% |
| Apr, 2022 | $59.06 | $52.67 | $6.39 | 30,440,478.0 | -6.24% |
| Mar, 2022 | $58.31 | $52.66 | $5.65 | 44,343,281.0 | +5.05% |
| Feb, 2022 | $53.73 | $50.38 | $3.35 | 38,893,702.0 | +3.99% |
| Jan, 2022 | $52.01 | $46.44 | $5.57 | 43,138,141.0 | +10.98% |
0.80%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):