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
2022-12-30 39.45 40.00 39.40 39.86 1.4M
2022-12-29 39.42 39.76 39.33 39.65 7.0M
2022-12-28 41.23 41.33 39.89 40.00 7.6M
2022-12-27 40.67 41.11 40.55 41.01 1.3M
2022-12-23 39.81 40.91 39.80 40.71 1.3M
2022-12-22 40.36 40.36 39.12 39.67 1.8M
2022-12-21 40.27 40.59 40.09 40.41 2.8M
2022-12-20 39.78 39.93 39.52 39.71 2.2M
2022-12-19 40.51 40.59 39.45 39.78 1.9M
2022-12-16 40.54 40.79 39.78 40.30 2.4M
2022-12-15 42.06 42.17 40.99 41.38 2.0M
2022-12-14 43.10 43.24 42.21 42.33 1.8M
2022-12-13 42.99 43.32 42.86 43.20 1.7M
2022-12-12 42.38 42.54 42.01 42.48 2.0M
2022-12-09 42.50 42.84 42.28 42.30 1.5M
2022-12-08 42.85 42.85 42.22 42.66 2.5M
2022-12-07 42.45 42.98 42.38 42.52 1.8M
2022-12-06 42.36 42.71 42.21 42.56 2.7M
2022-12-05 43.31 43.65 42.44 42.47 2.6M
2022-12-02 43.39 43.53 42.62 43.22 3.5M
2022-12-01 44.78 44.82 43.77 43.77 2.5M
2022-11-30 45.18 45.37 43.94 44.48 4.8M
2022-11-29 48.66 48.66 45.02 45.12 5.5M
2022-11-28 48.55 48.94 48.38 48.40 1.8M
2022-11-25 49.00 49.51 48.92 49.26 0.9M
2022-11-23 48.27 48.89 48.12 48.81 1.8M
2022-11-22 47.79 48.63 47.79 48.49 1.3M
2022-11-21 47.82 47.82 46.72 47.42 1.6M
2022-11-18 47.85 48.34 47.71 47.84 1.4M
2022-11-17 48.02 48.37 47.62 48.03 1.8M
2022-11-16 47.65 48.47 47.65 48.37 1.5M
2022-11-15 47.80 48.21 47.41 47.81 1.3M
2022-11-14 48.10 48.44 47.40 47.41 1.7M
2022-11-11 47.69 48.43 47.29 48.25 1.7M
2022-11-10 46.62 47.46 46.29 47.36 1.9M
2022-11-09 45.41 46.58 45.05 45.57 2.2M
2022-11-08 44.43 45.05 44.13 44.77 1.4M
2022-11-07 44.76 44.96 44.08 44.50 1.3M
2022-11-04 44.79 45.23 44.18 44.56 1.5M
2022-11-03 43.50 44.03 43.13 43.69 1.1M
2022-11-02 43.84 45.00 43.64 44.03 1.6M
2022-11-01 44.69 44.73 43.69 43.76 1.2M
2022-10-31 43.25 44.17 43.25 43.92 1.1M
2022-10-28 44.54 44.60 43.43 43.78 1.6M
2022-10-27 43.87 44.84 43.74 44.40 1.6M
2022-10-26 43.00 43.74 42.89 43.50 1.2M
2022-10-25 42.34 42.78 42.00 42.78 1.7M
2022-10-24 43.16 43.22 42.34 42.45 1.2M
2022-10-21 42.11 43.25 41.94 43.07 2.1M
2022-10-20 42.73 43.04 41.86 41.97 1.7M
2022-10-19 42.31 42.63 42.13 42.46 1.4M
2022-10-18 42.33 42.81 41.68 42.50 3.1M
2022-10-17 41.43 42.08 40.82 41.55 2.1M
2022-10-14 41.41 41.68 40.44 40.46 2.1M
2022-10-13 39.11 41.55 39.11 41.44 3.3M
2022-10-12 39.75 40.22 39.58 39.66 1.5M
2022-10-11 40.19 40.72 39.75 40.06 1.7M
2022-10-10 41.29 41.56 40.31 40.41 1.1M
2022-10-07 40.56 41.86 40.56 41.20 2.6M
2022-10-06 42.05 42.05 40.42 40.70 4.6M
2022-10-05 43.13 43.13 41.69 42.49 2.0M
2022-10-04 42.91 43.51 42.83 43.45 1.9M
2022-10-03 41.31 42.85 41.31 42.41 2.1M
2022-09-30 41.03 41.47 40.26 40.29 1.9M
2022-09-29 42.07 42.27 40.62 41.23 6.6M
2022-09-28 42.32 43.33 41.98 43.22 6.4M
2022-09-27 42.86 43.18 41.76 42.00 2.3M
2022-09-26 43.25 43.62 41.96 42.27 2.5M
2022-09-23 45.50 45.57 43.36 43.60 2.6M
2022-09-22 46.74 47.02 46.32 46.33 1.4M
2022-09-21 47.41 47.57 46.52 46.61 1.3M
2022-09-20 47.18 47.30 46.60 47.11 1.1M
2022-09-19 46.29 47.63 46.19 47.59 0.9M
2022-09-16 47.41 47.42 46.65 46.99 1.5M
2022-09-15 48.42 48.42 47.57 47.77 1.5M
2022-09-14 48.17 49.00 48.08 48.45 1.3M
2022-09-13 48.66 49.03 47.86 48.06 1.1M
2022-09-12 48.95 49.57 48.86 49.30 1.3M
2022-09-09 48.10 48.61 48.10 48.57 0.9M
2022-09-08 47.90 47.92 47.26 47.66 1.2M
2022-09-07 46.56 47.97 46.26 47.96 2.0M
2022-09-06 48.23 48.33 47.01 47.08 1.5M
2022-09-02 48.41 48.59 47.74 48.03 0.9M
2022-09-01 47.93 48.02 47.23 47.87 1.7M
2022-08-31 48.78 48.93 48.16 48.20 2.2M
2022-08-30 50.93 50.94 49.45 49.57 1.3M
2022-08-29 50.37 51.18 50.09 51.01 1.4M
2022-08-26 51.12 51.21 50.27 50.42 1.0M
2022-08-25 51.41 51.41 50.53 51.00 1.3M
2022-08-24 50.70 51.26 50.68 51.22 1.8M
2022-08-23 50.22 50.85 50.04 50.81 1.4M
2022-08-22 49.17 49.92 49.05 49.87 1.6M
2022-08-19 49.65 49.81 49.15 49.46 2.4M
2022-08-18 49.83 50.19 49.67 49.86 2.5M
2022-08-17 50.40 50.44 49.48 49.58 1.6M
2022-08-16 50.33 50.75 50.01 50.57 1.2M
2022-08-15 50.42 50.42 49.88 50.27 1.6M
2022-08-12 50.73 51.32 50.54 51.15 2.0M
2022-08-11 49.78 50.83 49.73 50.69 1.9M
2022-08-10 48.75 49.70 48.44 49.54 2.2M
2022-08-09 49.29 49.45 48.43 48.68 2.6M
2022-08-08 49.04 49.54 48.86 49.19 3.1M
2022-08-05 48.26 49.13 48.17 49.09 4.7M
2022-08-04 51.40 51.64 50.90 51.02 2.3M
2022-08-03 51.33 51.79 50.96 51.72 1.3M
2022-08-02 52.27 53.00 51.16 51.25 2.7M
2022-08-01 52.88 52.88 52.37 52.75 1.1M
2022-07-29 54.30 54.36 52.89 53.32 1.7M
2022-07-28 55.09 55.50 53.51 54.14 1.7M
2022-07-27 55.03 55.42 54.73 55.07 1.7M
2022-07-26 55.06 55.39 54.75 54.89 1.7M
2022-07-25 53.68 54.91 53.40 54.84 2.1M
2022-07-22 52.96 53.40 52.67 53.16 1.7M
2022-07-21 52.08 52.83 51.96 52.82 1.4M
2022-07-20 52.68 52.86 52.26 52.76 0.8M
2022-07-19 52.51 53.09 52.31 52.96 1.6M
2022-07-18 51.50 52.43 51.39 52.20 2.2M
2022-07-15 51.16 51.41 50.72 50.97 1.2M
2022-07-14 49.60 50.70 48.79 50.56 2.3M
2022-07-13 49.77 51.17 49.58 50.91 1.4M
2022-07-12 50.90 51.17 50.04 50.16 1.8M
2022-07-11 51.32 51.66 50.83 51.62 1.0M
2022-07-08 51.73 52.08 51.24 51.74 1.0M
2022-07-07 51.62 51.79 50.97 51.54 1.5M
2022-07-06 51.16 51.31 49.80 50.88 1.4M
2022-07-05 51.87 52.00 49.68 51.30 2.2M
2022-07-01 51.99 52.86 51.24 52.61 1.0M
2022-06-30 51.83 52.03 51.05 51.81 1.3M
2022-06-29 53.10 53.34 52.10 52.19 3.6M
2022-06-28 53.93 54.38 53.30 53.57 4.9M
2022-06-27 52.10 53.36 52.03 53.03 2.0M
2022-06-24 51.73 52.27 51.26 51.79 2.2M
2022-06-23 51.81 52.15 50.68 51.15 2.1M
2022-06-22 50.74 52.01 50.39 51.40 2.1M
2022-06-21 51.81 52.39 51.56 51.84 2.1M
2022-06-17 50.88 51.30 48.91 50.11 3.4M
2022-06-16 52.57 52.57 51.23 51.35 2.0M
2022-06-15 54.27 54.47 52.41 53.47 1.9M
2022-06-14 55.02 55.16 53.74 54.17 2.4M
2022-06-13 55.80 55.92 54.37 54.96 1.7M
2022-06-10 56.47 57.20 56.33 56.83 1.1M
2022-06-09 58.45 58.63 57.17 57.24 1.4M
2022-06-08 59.13 59.38 58.27 58.78 0.8M
2022-06-07 58.14 59.05 58.14 59.05 1.1M
2022-06-06 59.00 59.07 58.27 58.39 0.9M
2022-06-03 58.95 59.22 58.55 58.67 0.9M
2022-06-02 57.90 58.97 57.80 58.91 1.0M
2022-06-01 58.06 58.45 57.46 58.09 1.2M
2022-05-31 57.98 58.36 57.64 57.84 1.3M
2022-05-27 57.10 57.63 56.91 57.50 1.1M
2022-05-26 56.98 57.25 56.67 57.08 1.2M
2022-05-25 57.67 57.79 56.74 56.84 1.5M
2022-05-24 57.61 57.80 56.71 57.76 1.7M
2022-05-23 57.61 57.97 57.07 57.78 0.8M
2022-05-20 57.09 57.74 56.73 57.25 4.0M
2022-05-19 56.49 57.41 56.29 57.10 1.7M
2022-05-18 57.19 57.54 56.64 56.99 1.5M
2022-05-17 56.58 57.17 56.33 57.17 1.4M
2022-05-16 55.46 56.70 55.46 56.39 1.7M
2022-05-13 55.00 55.65 54.84 55.42 1.7M
2022-05-12 53.73 54.42 53.30 54.42 1.8M
2022-05-11 54.26 54.87 53.50 53.68 1.7M
2022-05-10 53.88 54.52 52.87 53.67 1.9M
2022-05-09 54.93 54.93 53.31 53.55 1.8M
2022-05-06 55.24 55.70 54.42 55.46 1.6M
2022-05-05 56.26 56.27 54.32 54.89 1.8M
2022-05-04 54.75 56.09 54.35 56.00 2.0M
2022-05-03 53.02 54.35 53.02 54.08 1.5M
2022-05-02 52.85 53.38 52.36 52.98 2.5M
2022-04-29 55.59 55.60 52.67 52.90 3.0M
2022-04-28 55.36 56.25 55.09 56.05 1.7M
2022-04-27 54.97 55.45 54.54 55.05 1.2M
2022-04-26 55.50 55.74 54.75 55.04 1.7M
2022-04-25 55.70 56.38 54.87 55.94 2.0M
2022-04-22 57.81 57.89 56.42 56.90 2.0M
2022-04-21 57.82 58.73 57.58 58.15 2.3M
2022-04-20 57.59 58.20 57.27 57.81 1.3M
2022-04-19 57.18 57.69 57.10 57.39 0.9M
2022-04-18 57.55 57.70 57.15 57.27 0.8M
2022-04-14 57.39 57.90 57.31 57.46 0.8M
2022-04-13 57.59 57.99 57.15 57.58 1.1M
2022-04-12 57.52 57.87 57.04 57.10 0.9M
2022-04-11 57.85 58.09 57.24 57.29 1.8M
2022-04-08 58.69 59.06 58.37 58.73 1.0M
2022-04-07 58.90 58.90 57.84 58.57 1.2M
2022-04-06 57.94 58.82 57.86 58.77 1.8M
2022-04-05 57.95 58.88 57.81 57.85 1.3M
2022-04-04 57.53 57.77 57.10 57.57 1.7M
2022-04-01 56.49 57.17 56.46 57.11 2.1M
2022-03-31 56.82 57.28 56.38 56.42 1.8M
2022-03-30 57.84 57.84 56.83 57.20 3.5M
2022-03-29 57.05 58.31 56.80 58.13 1.8M
2022-03-28 57.73 57.83 57.22 57.50 3.3M
2022-03-25 56.74 58.18 56.71 58.08 1.5M
2022-03-24 56.78 57.43 56.31 56.74 1.7M
2022-03-23 56.20 56.64 56.01 56.27 1.4M
2022-03-22 56.06 56.60 55.77 56.01 1.5M
2022-03-21 55.02 56.19 54.91 56.06 2.2M
2022-03-18 54.68 54.98 54.35 54.67 1.7M
2022-03-17 54.03 55.13 53.86 54.60 1.8M
2022-03-16 54.73 54.76 53.14 53.62 1.6M
2022-03-15 52.97 54.47 52.66 54.30 1.6M
2022-03-14 54.37 54.63 53.52 53.59 3.4M
2022-03-11 56.02 56.39 54.67 54.68 1.8M
2022-03-10 55.94 56.56 55.70 56.12 1.7M
2022-03-09 55.85 56.50 55.37 55.66 1.6M
2022-03-08 56.10 56.88 55.60 55.90 1.9M
2022-03-07 56.45 56.84 55.59 55.75 1.8M
2022-03-04 54.90 56.53 54.88 56.39 1.8M
2022-03-03 54.99 55.71 54.91 55.39 1.5M
2022-03-02 53.95 55.19 53.80 55.03 1.9M
2022-03-01 53.80 54.27 53.08 53.43 1.4M
2022-02-28 52.38 53.73 52.30 53.71 1.8M
2022-02-25 51.56 52.58 51.43 52.54 3.4M
2022-02-24 51.92 51.93 51.02 51.41 2.0M
2022-02-23 52.22 52.55 51.94 52.23 1.5M
2022-02-22 52.64 52.92 51.33 51.88 1.9M
2022-02-18 52.28 52.51 52.00 52.45 2.3M
2022-02-17 52.25 52.93 52.10 52.41 1.6M
2022-02-16 52.45 52.72 51.90 52.49 2.8M
2022-02-15 52.19 52.82 51.92 52.72 2.1M
2022-02-14 52.39 52.50 51.54 52.32 2.2M
2022-02-11 51.71 52.83 51.52 52.48 2.3M
2022-02-10 51.87 52.30 51.45 51.52 1.4M
2022-02-09 51.50 52.00 51.36 51.98 1.5M
2022-02-08 50.96 51.50 50.76 51.31 1.7M
2022-02-07 50.58 51.37 50.45 51.30 2.7M
2022-02-04 50.81 51.12 50.38 50.57 1.3M
2022-02-03 51.12 51.28 50.73 50.76 1.6M
2022-02-02 50.76 51.55 50.71 51.36 2.2M
2022-02-01 51.59 51.72 50.70 50.72 2.7M
2022-01-31 51.47 52.01 51.20 51.65 1.8M
2022-01-28 50.67 51.41 50.55 51.37 1.6M
2022-01-27 51.08 51.47 50.22 50.79 1.7M
2022-01-26 50.74 51.49 50.37 50.55 1.5M
2022-01-25 49.35 50.61 48.68 50.23 2.3M
2022-01-24 49.35 49.92 48.28 49.37 3.0M
2022-01-21 50.71 50.88 49.94 50.09 3.2M
2022-01-20 50.83 51.49 50.73 51.00 1.8M
2022-01-19 50.64 50.94 49.76 50.91 1.6M
2022-01-18 50.31 50.62 49.83 50.52 1.4M
2022-01-14 50.17 50.36 49.40 50.02 2.3M
2022-01-13 50.89 51.38 50.72 50.90 2.6M
2022-01-12 50.24 50.75 50.08 50.70 3.6M
2022-01-11 49.32 50.15 48.98 49.99 3.3M
2022-01-10 48.85 49.25 48.33 49.23 2.7M
2022-01-07 47.69 48.87 47.52 48.81 2.5M
2022-01-06 46.98 47.71 46.71 47.66 1.9M
2022-01-05 47.21 48.13 46.86 46.88 1.8M
2022-01-04 47.02 47.37 46.74 47.02 1.5M
2022-01-03 46.61 47.20 46.44 47.02 0.9M