TC Energy

TRP
🏛️ usa →
53.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.14 46.64 46.14 46.54 1.2M
2021-12-30 46.49 46.71 46.03 46.21 3.6M
2021-12-29 47.41 47.54 46.68 47.21 3.7M
2021-12-28 47.64 47.77 47.33 47.45 0.5M
2021-12-27 47.17 47.59 46.81 47.57 0.5M
2021-12-23 47.00 47.55 46.93 47.10 1.3M
2021-12-22 46.08 46.74 45.92 46.67 1.5M
2021-12-21 45.75 46.26 45.74 46.05 1.5M
2021-12-20 45.03 45.61 44.77 45.52 1.3M
2021-12-17 45.23 45.98 45.23 45.54 1.6M
2021-12-16 45.84 46.31 45.75 45.84 2.5M
2021-12-15 45.43 45.63 45.09 45.47 1.2M
2021-12-14 45.79 45.85 45.48 45.66 2.0M
2021-12-13 45.31 45.92 45.31 45.76 1.6M
2021-12-10 46.01 46.01 45.37 45.62 1.0M
2021-12-09 46.38 46.44 45.62 45.64 1.5M
2021-12-08 47.33 47.33 46.55 46.57 1.4M
2021-12-07 46.58 47.36 46.54 47.15 2.5M
2021-12-06 46.46 46.48 45.94 46.17 2.3M
2021-12-03 46.34 46.59 45.79 46.01 1.5M
2021-12-02 45.58 46.31 45.44 46.00 1.8M
2021-12-01 47.42 47.68 45.52 45.55 2.8M
2021-11-30 47.44 47.46 46.58 46.91 2.2M
2021-11-29 48.41 48.55 47.62 47.87 1.4M
2021-11-26 47.56 48.27 47.13 48.14 1.2M
2021-11-24 48.46 48.79 48.08 48.68 1.0M
2021-11-23 47.88 48.60 47.81 48.56 1.3M
2021-11-22 47.40 47.91 47.23 47.76 1.2M
2021-11-19 47.88 48.03 47.23 47.63 1.9M
2021-11-18 48.32 48.56 47.90 48.17 1.2M
2021-11-17 48.50 49.03 48.24 48.42 1.5M
2021-11-16 49.52 49.69 48.64 48.79 2.8M
2021-11-15 49.73 49.83 49.24 49.56 1.3M
2021-11-12 49.33 49.76 49.19 49.65 1.0M
2021-11-11 50.07 50.08 49.38 49.54 2.2M
2021-11-10 50.60 50.89 49.83 50.06 1.6M
2021-11-09 50.74 51.09 50.28 50.51 1.2M
2021-11-08 51.44 51.44 50.24 50.61 2.8M
2021-11-05 53.64 53.68 51.42 51.45 3.3M
2021-11-04 54.06 54.26 53.19 53.51 1.5M
2021-11-03 53.82 54.06 53.67 53.95 0.9M
2021-11-02 54.38 54.38 53.82 54.22 1.1M
2021-11-01 54.46 54.71 54.10 54.50 2.0M
2021-10-29 54.46 54.46 53.79 54.10 1.0M
2021-10-27 54.26 54.86 54.20 54.46 1.1M
2021-10-26 54.96 54.99 54.44 54.45 0.7M
2021-10-25 55.23 55.23 54.40 54.78 1.4M
2021-10-22 54.76 55.06 54.43 55.00 2.1M
2021-10-21 55.00 55.34 54.25 54.59 2.5M
2021-10-20 54.41 55.20 54.25 55.15 1.6M
2021-10-19 53.85 54.57 53.75 54.44 1.4M
2021-10-18 53.69 53.96 53.45 53.68 1.6M
2021-10-15 52.72 53.71 52.70 53.68 1.5M
2021-10-14 51.99 52.60 51.91 52.56 1.3M
2021-10-13 51.12 51.59 50.97 51.59 1.2M
2021-10-12 49.84 51.43 49.84 51.25 2.2M
2021-10-11 50.23 50.37 49.87 49.90 0.7M
2021-10-08 49.40 49.92 49.14 49.81 1.6M
2021-10-07 48.68 49.28 48.67 49.16 1.0M
2021-10-06 48.30 48.66 47.73 48.58 1.0M
2021-10-05 49.44 49.47 48.62 48.78 1.2M
2021-10-04 48.80 49.64 48.73 49.16 1.1M
2021-10-01 48.51 48.92 47.88 48.65 1.1M
2021-09-30 48.28 48.69 48.03 48.09 1.5M
2021-09-29 48.34 48.50 48.04 48.13 4.1M
2021-09-28 50.45 50.49 49.01 49.02 2.8M
2021-09-27 50.00 50.71 49.93 50.43 5.9M
2021-09-24 49.09 49.72 49.05 49.67 1.8M
2021-09-23 48.67 49.37 48.59 49.23 1.2M
2021-09-22 48.60 49.00 48.38 48.39 1.1M
2021-09-21 48.16 48.82 48.02 48.16 1.4M
2021-09-20 48.30 48.78 47.47 47.85 2.1M
2021-09-17 49.02 49.34 48.77 49.16 2.4M
2021-09-16 49.64 49.88 49.24 49.25 0.9M
2021-09-15 49.26 49.78 49.22 49.73 1.2M
2021-09-14 49.52 49.76 48.92 49.01 1.5M
2021-09-13 48.55 49.73 48.45 49.66 1.6M
2021-09-10 48.53 48.60 47.96 48.18 1.2M
2021-09-09 48.56 48.61 48.12 48.18 1.0M
2021-09-08 48.38 48.96 48.29 48.66 1.4M
2021-09-07 48.20 48.47 48.18 48.28 1.0M
2021-09-03 48.22 48.40 48.04 48.34 0.8M
2021-09-02 47.87 48.18 47.70 48.17 1.3M
2021-09-01 47.69 47.95 47.54 47.61 0.7M
2021-08-31 47.40 47.57 46.98 47.48 1.8M
2021-08-30 47.52 47.73 47.34 47.52 1.4M
2021-08-27 46.79 47.54 46.78 47.38 1.0M
2021-08-26 46.87 47.01 46.60 46.65 0.9M
2021-08-25 46.98 47.23 46.68 47.06 0.6M
2021-08-24 46.85 47.10 46.53 46.90 0.9M
2021-08-23 46.46 46.76 46.22 46.73 1.1M
2021-08-20 45.01 45.83 44.83 45.80 1.0M
2021-08-19 46.28 46.31 45.34 45.72 1.5M
2021-08-18 47.65 47.73 46.89 46.92 1.0M
2021-08-17 47.92 47.99 47.24 47.65 1.0M
2021-08-16 47.76 48.13 47.48 48.10 1.0M
2021-08-13 48.09 48.20 47.60 48.04 1.2M
2021-08-12 48.80 48.94 48.05 48.12 1.6M
2021-08-11 48.43 48.92 48.43 48.77 1.3M
2021-08-10 48.20 48.45 47.98 48.41 1.4M
2021-08-09 48.62 48.67 47.97 48.00 1.2M
2021-08-06 48.90 48.97 48.44 48.79 0.7M
2021-08-05 48.87 49.00 48.57 48.78 0.9M
2021-08-04 48.48 48.96 48.30 48.53 0.8M
2021-08-03 48.30 48.93 48.12 48.78 1.3M
2021-08-02 48.87 49.12 48.21 48.31 0.8M
2021-07-30 49.21 49.27 48.25 48.73 1.6M
2021-07-29 49.96 50.01 49.06 49.29 1.1M
2021-07-28 49.01 49.56 48.68 49.36 1.9M
2021-07-27 48.83 49.19 48.46 48.95 0.7M
2021-07-26 48.48 48.99 48.39 48.86 1.0M
2021-07-23 48.78 48.79 48.42 48.54 0.6M
2021-07-22 48.59 48.86 48.34 48.59 0.8M
2021-07-21 47.97 48.68 47.97 48.47 0.9M
2021-07-20 46.99 47.72 46.46 47.62 1.8M
2021-07-19 48.09 48.14 46.75 47.25 2.1M
2021-07-16 49.30 49.58 48.83 48.89 1.2M
2021-07-15 49.00 49.32 48.82 49.06 0.9M
2021-07-14 50.12 50.13 49.13 49.27 0.9M
2021-07-13 49.97 50.11 49.64 49.86 0.9M
2021-07-12 50.20 50.39 49.88 50.09 1.0M
2021-07-09 49.68 50.36 49.68 50.23 0.8M
2021-07-08 49.15 49.66 49.04 49.51 0.9M
2021-07-07 49.65 50.12 49.65 49.76 1.0M
2021-07-06 50.01 50.02 48.89 49.66 1.2M
2021-07-02 49.96 50.22 49.47 50.01 0.8M
2021-07-01 50.00 50.07 49.55 49.80 0.6M
2021-06-30 49.41 49.77 49.21 49.52 1.3M
2021-06-29 49.87 49.87 49.25 49.43 3.6M
2021-06-28 51.17 51.17 50.37 50.45 5.3M
2021-06-25 51.21 51.34 50.89 51.24 0.9M
2021-06-24 51.23 51.32 50.83 51.15 1.1M
2021-06-23 51.80 51.80 51.01 51.01 1.1M
2021-06-22 51.70 51.70 50.94 51.43 2.2M
2021-06-21 51.72 52.08 51.55 51.71 2.4M
2021-06-18 52.17 52.19 51.37 51.41 2.6M
2021-06-17 52.78 53.08 52.14 52.72 2.6M
2021-06-16 53.21 53.65 52.83 52.85 1.0M
2021-06-15 52.90 53.36 52.75 53.15 1.3M
2021-06-14 53.24 53.56 52.47 52.78 2.4M
2021-06-11 53.08 53.30 52.95 53.20 1.1M
2021-06-10 53.48 53.60 53.00 53.07 1.2M
2021-06-09 53.12 53.48 53.12 53.21 1.3M
2021-06-08 52.99 53.16 52.64 52.90 2.0M
2021-06-07 52.61 53.24 52.61 53.00 2.0M
2021-06-04 51.99 52.67 51.99 52.51 1.2M
2021-06-03 51.68 51.82 51.35 51.77 1.2M
2021-06-02 51.68 51.92 51.35 51.81 1.0M
2021-06-01 51.55 51.93 51.23 51.43 1.6M
2021-05-28 50.99 51.30 50.93 51.06 1.1M
2021-05-27 50.98 51.36 50.79 51.08 1.9M
2021-05-26 50.37 51.02 50.22 50.91 1.9M
2021-05-25 50.45 50.76 50.24 50.35 1.7M
2021-05-24 50.15 50.88 50.12 50.62 0.8M
2021-05-21 50.52 50.62 49.86 50.15 1.3M
2021-05-20 49.72 50.49 49.33 50.35 1.1M
2021-05-19 49.95 50.12 49.36 49.63 1.3M
2021-05-18 51.00 51.01 50.32 50.47 1.2M
2021-05-17 50.24 50.88 50.20 50.87 1.5M
2021-05-14 50.11 50.75 50.09 50.52 1.8M
2021-05-13 49.69 49.98 49.28 49.63 2.1M
2021-05-12 50.83 50.93 49.94 50.03 1.7M
2021-05-11 50.79 51.28 50.53 50.79 1.4M
2021-05-10 51.28 51.92 51.04 51.19 1.6M
2021-05-07 50.18 51.22 50.01 50.95 1.3M
2021-05-06 50.42 50.81 50.24 50.78 1.2M
2021-05-05 49.90 50.32 49.84 50.21 1.1M
2021-05-04 49.88 50.29 49.53 49.57 2.2M
2021-05-03 49.57 49.98 49.44 49.84 1.0M
2021-04-30 49.50 49.68 49.13 49.47 1.1M
2021-04-29 49.65 49.85 49.46 49.64 0.9M
2021-04-28 49.02 49.46 48.80 49.34 2.6M
2021-04-27 47.97 48.78 47.82 48.71 1.3M
2021-04-26 47.63 47.84 47.37 47.82 1.4M
2021-04-23 47.38 47.62 47.14 47.51 1.3M
2021-04-22 47.88 47.96 47.27 47.28 1.2M
2021-04-21 47.12 47.94 47.05 47.86 2.6M
2021-04-20 47.51 47.61 47.05 47.29 1.6M
2021-04-19 47.89 48.03 47.38 47.60 1.7M
2021-04-16 48.10 48.15 47.64 47.65 3.4M
2021-04-15 47.40 48.05 47.40 47.92 1.2M
2021-04-14 47.15 47.60 46.98 47.35 2.8M
2021-04-13 46.97 47.18 46.66 47.00 1.3M
2021-04-12 46.83 47.33 46.63 46.86 1.2M
2021-04-09 47.03 47.16 46.64 46.82 1.0M
2021-04-08 47.08 47.21 46.77 47.05 1.2M
2021-04-07 46.95 47.31 46.87 47.16 1.3M
2021-04-06 46.97 47.15 46.72 46.95 1.8M
2021-04-05 46.83 47.09 46.36 46.97 3.6M
2021-04-01 45.98 46.81 45.63 46.81 1.6M
2021-03-31 46.31 46.54 45.64 45.75 1.3M
2021-03-30 46.78 47.12 45.99 46.23 4.6M
2021-03-29 47.72 47.91 47.07 47.74 4.8M
2021-03-26 47.37 48.07 47.14 47.73 2.6M
2021-03-25 46.27 47.18 46.27 47.00 2.2M
2021-03-24 45.69 46.96 45.62 46.67 1.8M
2021-03-23 45.32 46.03 44.97 45.42 2.1M
2021-03-22 45.64 45.78 45.42 45.52 2.0M
2021-03-19 45.43 45.94 45.18 45.67 2.5M
2021-03-18 46.48 46.84 45.43 45.50 2.8M
2021-03-17 46.84 47.05 46.50 46.80 2.3M
2021-03-16 47.00 47.39 46.71 46.90 4.8M
2021-03-15 46.86 47.22 46.57 47.14 1.8M
2021-03-12 46.64 46.85 46.18 46.70 2.9M
2021-03-11 46.15 46.60 45.91 46.56 1.8M
2021-03-10 45.51 46.21 45.08 46.03 4.7M
2021-03-09 45.93 46.03 45.26 45.33 3.8M
2021-03-08 45.34 45.94 44.67 45.65 4.3M
2021-03-05 44.82 45.23 44.25 45.03 5.2M
2021-03-04 44.30 45.21 43.92 44.31 4.9M
2021-03-03 43.25 44.44 42.99 44.04 4.0M
2021-03-02 42.64 43.80 42.61 43.32 5.6M
2021-03-01 42.34 43.02 42.17 42.54 6.4M
2021-02-26 43.00 43.05 41.89 41.93 3.8M
2021-02-25 45.01 45.07 43.11 43.15 3.3M
2021-02-24 44.54 45.14 43.87 44.91 2.0M
2021-02-23 45.20 45.34 44.24 44.48 3.0M
2021-02-22 44.53 45.39 44.36 45.06 2.2M
2021-02-19 45.29 45.43 44.67 44.68 1.7M
2021-02-18 44.76 45.69 44.24 44.95 2.4M
2021-02-17 44.51 44.89 44.19 44.55 1.5M
2021-02-16 45.00 45.05 44.46 44.55 2.4M
2021-02-12 43.23 44.56 43.07 44.53 2.4M
2021-02-11 42.83 43.44 42.83 43.40 1.4M
2021-02-10 42.85 43.15 42.56 42.88 1.7M
2021-02-09 43.08 43.17 42.63 42.68 3.1M
2021-02-08 43.37 43.81 42.85 43.16 2.8M
2021-02-05 43.50 43.50 42.96 43.13 2.4M
2021-02-04 42.89 43.09 42.28 43.00 2.6M
2021-02-03 42.99 43.01 42.19 42.72 1.2M
2021-02-02 43.70 43.79 42.97 43.05 1.7M
2021-02-01 43.36 43.53 42.71 43.13 1.6M
2021-01-29 43.22 43.71 42.75 42.93 3.0M
2021-01-28 42.95 43.86 42.45 43.64 3.1M
2021-01-27 43.61 43.70 42.50 42.70 2.3M
2021-01-26 44.24 44.47 43.46 43.68 1.9M
2021-01-25 44.45 44.45 43.80 43.93 2.3M
2021-01-22 44.66 44.66 44.18 44.35 1.7M
2021-01-21 44.38 45.61 44.23 45.29 2.4M
2021-01-20 44.35 44.61 43.94 44.25 2.1M
2021-01-19 42.29 44.76 42.02 44.43 3.6M
2021-01-15 43.91 44.43 43.43 44.41 2.4M
2021-01-14 43.24 44.38 43.21 44.28 2.3M
2021-01-13 42.56 43.34 42.36 43.22 2.7M
2021-01-12 42.14 42.62 41.69 42.41 1.6M
2021-01-11 42.00 42.19 41.70 42.17 1.4M
2021-01-08 43.11 43.19 42.29 42.50 1.9M
2021-01-07 41.85 43.05 41.21 42.86 3.0M
2021-01-06 42.46 42.55 41.45 41.69 3.4M
2021-01-05 41.06 42.85 41.03 42.31 3.3M
2021-01-04 41.29 41.36 40.17 40.84 2.6M