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
2023-12-29 39.15 39.20 38.91 39.09 3.5M
2023-12-28 39.65 39.79 39.05 39.16 5.3M
2023-12-27 40.38 40.63 40.21 40.43 5.0M
2023-12-26 40.11 40.49 40.00 40.39 0.9M
2023-12-22 39.94 40.29 39.88 39.97 2.1M
2023-12-21 39.48 39.81 39.33 39.75 2.1M
2023-12-20 39.75 39.75 39.16 39.17 2.5M
2023-12-19 39.14 39.65 39.08 39.42 1.1M
2023-12-18 39.20 39.47 38.93 38.99 2.5M
2023-12-15 38.87 39.16 38.70 38.85 1.8M
2023-12-14 39.21 39.69 39.01 39.11 2.9M
2023-12-13 38.12 38.83 37.73 38.79 3.8M
2023-12-12 38.47 38.56 37.87 38.12 3.3M
2023-12-11 37.95 38.51 37.93 38.48 3.1M
2023-12-08 38.18 38.25 37.80 38.01 1.2M
2023-12-07 38.08 38.25 37.79 38.06 2.8M
2023-12-06 38.06 38.38 37.86 37.91 3.8M
2023-12-05 38.03 38.27 37.92 37.92 3.1M
2023-12-04 37.57 38.24 37.56 38.13 3.2M
2023-12-01 37.52 38.04 37.33 37.84 3.0M
2023-11-30 37.28 37.55 37.18 37.52 3.4M
2023-11-29 37.50 37.63 37.04 37.08 2.8M
2023-11-28 36.83 37.50 36.75 37.32 2.6M
2023-11-27 37.00 37.05 36.43 36.66 2.1M
2023-11-24 37.17 37.46 36.92 37.11 0.8M
2023-11-22 36.72 37.19 36.40 37.13 1.8M
2023-11-21 36.85 37.00 36.57 36.97 2.7M
2023-11-20 36.71 36.93 36.62 36.76 1.6M
2023-11-17 36.49 36.92 36.38 36.70 1.9M
2023-11-16 36.40 36.57 35.83 36.12 1.4M
2023-11-15 36.40 36.95 36.40 36.58 1.4M
2023-11-14 36.36 36.50 36.11 36.37 2.3M
2023-11-13 35.70 36.03 35.46 35.88 1.6M
2023-11-10 35.97 36.19 35.39 35.85 2.0M
2023-11-09 36.31 36.43 35.74 35.96 2.9M
2023-11-08 35.76 36.48 35.72 36.13 2.5M
2023-11-07 36.08 36.08 35.68 35.91 1.6M
2023-11-06 36.75 36.81 36.15 36.30 1.7M
2023-11-03 36.38 36.93 36.20 36.51 2.3M
2023-11-02 35.20 36.30 35.20 36.23 2.1M
2023-11-01 34.68 35.06 34.34 35.00 3.4M
2023-10-31 34.38 34.54 34.08 34.45 2.8M
2023-10-30 34.11 34.40 33.67 34.26 2.3M
2023-10-27 34.22 34.31 33.61 33.83 4.8M
2023-10-26 34.09 34.39 33.90 34.23 1.9M
2023-10-25 34.09 34.65 33.92 34.35 3.5M
2023-10-24 34.28 34.28 33.75 34.04 2.4M
2023-10-23 33.69 34.19 33.47 34.02 4.0M
2023-10-20 34.40 34.41 33.88 33.93 1.3M
2023-10-19 34.48 34.89 34.20 34.51 3.2M
2023-10-18 35.13 35.13 34.31 34.60 3.9M
2023-10-17 35.24 35.61 34.97 35.11 4.1M
2023-10-16 35.30 35.42 34.95 35.34 2.7M
2023-10-13 35.11 35.28 34.86 35.06 2.1M
2023-10-12 35.07 35.16 34.49 34.77 1.8M
2023-10-11 34.58 35.14 34.49 35.05 3.0M
2023-10-10 34.07 34.72 34.07 34.54 4.7M
2023-10-09 33.81 34.20 33.75 33.94 1.7M
2023-10-06 33.04 33.57 32.57 33.45 5.5M
2023-10-05 32.79 33.63 32.78 33.48 4.0M
2023-10-04 33.18 33.54 32.52 32.90 2.9M
2023-10-03 33.10 33.56 32.91 33.46 7.5M
2023-10-02 34.35 34.35 33.12 33.40 7.6M
2023-09-29 34.72 34.99 34.36 34.41 2.8M
2023-09-28 35.37 35.42 34.55 34.60 7.3M
2023-09-27 35.87 36.18 35.49 36.07 7.9M
2023-09-26 36.10 36.35 35.58 35.67 3.9M
2023-09-25 36.57 36.78 36.25 36.45 2.5M
2023-09-22 36.32 36.59 36.04 36.39 3.3M
2023-09-21 37.13 37.22 36.13 36.14 5.0M
2023-09-20 37.14 37.50 37.04 37.21 3.7M
2023-09-19 37.67 37.75 37.08 37.22 1.4M
2023-09-18 37.65 37.75 37.14 37.26 3.5M
2023-09-15 37.30 37.59 37.20 37.46 4.0M
2023-09-14 36.88 37.53 36.78 37.46 1.6M
2023-09-13 36.45 36.72 36.26 36.43 1.7M
2023-09-12 36.28 36.51 36.17 36.37 1.9M
2023-09-11 36.24 36.42 35.94 36.07 3.1M
2023-09-08 35.83 36.09 35.66 35.97 3.3M
2023-09-07 35.68 35.82 35.33 35.48 2.5M
2023-09-06 35.77 36.00 34.69 35.55 8.2M
2023-09-05 36.48 36.84 36.29 36.34 3.3M
2023-09-01 36.30 36.55 36.04 36.41 2.5M
2023-08-31 36.47 36.56 36.11 36.12 2.4M
2023-08-30 36.29 36.48 36.12 36.29 0.9M
2023-08-29 35.78 36.18 35.60 36.03 1.2M
2023-08-28 35.48 35.85 35.38 35.66 1.0M
2023-08-25 35.29 35.56 35.18 35.34 1.4M
2023-08-24 35.29 35.44 35.09 35.10 1.7M
2023-08-23 35.08 35.55 34.83 35.46 1.7M
2023-08-22 35.44 35.78 35.13 35.30 2.3M
2023-08-21 35.87 35.89 35.48 35.73 1.2M
2023-08-18 35.51 35.83 35.32 35.74 1.7M
2023-08-17 36.02 36.20 35.53 35.64 1.5M
2023-08-16 35.60 36.01 35.60 35.72 1.5M
2023-08-15 36.35 36.48 35.65 35.75 2.3M
2023-08-14 36.60 36.67 36.26 36.47 1.5M
2023-08-11 36.30 36.90 36.24 36.70 1.5M
2023-08-10 36.47 36.81 36.12 36.30 1.6M
2023-08-09 36.30 36.92 36.27 36.42 1.7M
2023-08-08 35.65 36.20 35.58 36.20 2.1M
2023-08-07 36.05 36.48 35.78 35.79 2.2M
2023-08-04 36.41 36.94 35.91 36.00 3.7M
2023-08-03 36.20 36.38 35.71 36.31 3.8M
2023-08-02 35.38 36.08 35.25 36.01 4.8M
2023-08-01 35.55 35.67 35.10 35.64 4.7M
2023-07-31 34.63 35.89 34.58 35.87 6.2M
2023-07-28 35.63 35.74 33.02 34.17 11.0M
2023-07-27 37.14 37.14 35.74 35.79 6.5M
2023-07-26 36.76 37.20 36.44 37.07 4.9M
2023-07-25 38.13 38.38 36.80 36.83 6.8M
2023-07-24 39.00 39.08 37.92 38.64 6.8M
2023-07-21 39.37 39.67 39.26 39.53 3.0M
2023-07-20 38.64 39.42 38.62 39.41 2.5M
2023-07-19 38.62 38.91 38.40 38.59 1.6M
2023-07-18 38.45 38.74 38.21 38.38 3.0M
2023-07-17 39.02 39.11 38.51 38.51 2.7M
2023-07-14 39.83 39.88 39.05 39.07 1.2M
2023-07-13 39.27 39.89 39.25 39.85 1.3M
2023-07-12 39.45 39.45 38.89 39.15 2.1M
2023-07-11 39.27 39.35 39.07 39.16 1.7M
2023-07-10 39.05 39.22 38.86 39.00 1.6M
2023-07-07 39.10 39.39 39.00 39.13 1.4M
2023-07-06 39.35 39.42 39.07 39.19 2.2M
2023-07-05 40.36 40.49 39.57 39.72 2.4M
2023-07-03 40.66 40.96 40.40 40.69 0.6M
2023-06-30 40.30 40.54 40.02 40.41 1.2M
2023-06-29 39.67 40.00 39.58 39.88 7.7M
2023-06-28 40.26 40.48 39.89 40.39 5.7M
2023-06-27 40.93 40.95 40.32 40.52 5.0M
2023-06-26 39.49 40.96 39.49 40.83 2.9M
2023-06-23 40.15 40.27 39.26 39.26 1.5M
2023-06-22 40.21 40.53 39.92 40.47 2.5M
2023-06-21 40.48 41.03 40.29 40.66 3.5M
2023-06-20 40.43 40.58 39.93 40.55 3.1M
2023-06-16 41.46 41.50 40.57 40.59 3.5M
2023-06-15 41.00 41.38 40.84 41.22 1.2M
2023-06-14 41.09 41.43 40.67 40.83 1.5M
2023-06-13 41.13 41.85 40.87 40.91 1.8M
2023-06-12 41.22 41.22 40.70 40.89 0.8M
2023-06-09 41.74 41.80 41.24 41.43 1.1M
2023-06-08 41.75 41.85 41.14 41.74 1.1M
2023-06-07 41.34 41.69 40.95 41.65 1.3M
2023-06-06 40.65 41.15 40.54 41.13 0.9M
2023-06-05 41.47 41.49 40.67 40.76 1.7M
2023-06-02 40.49 41.23 40.20 41.14 1.5M
2023-06-01 39.07 40.26 38.96 39.93 1.9M
2023-05-31 39.10 39.10 38.54 38.94 1.2M
2023-05-30 39.41 39.97 39.16 39.28 1.1M
2023-05-26 39.59 39.84 39.46 39.74 0.9M
2023-05-25 39.63 39.71 39.21 39.40 1.9M
2023-05-24 39.97 39.97 39.54 39.88 1.1M
2023-05-23 40.21 40.38 39.86 40.10 1.2M
2023-05-22 40.26 40.42 39.93 40.27 0.7M
2023-05-19 40.13 40.66 40.04 40.26 1.5M
2023-05-18 40.22 40.28 39.75 40.07 1.3M
2023-05-17 40.51 40.59 39.81 40.45 1.8M
2023-05-16 41.46 41.77 40.17 40.23 1.7M
2023-05-15 41.32 41.61 40.89 41.57 1.2M
2023-05-12 41.47 41.77 41.11 41.28 1.0M
2023-05-11 41.35 41.56 41.02 41.40 1.0M
2023-05-10 42.22 42.31 41.39 41.67 0.9M
2023-05-09 41.65 42.42 41.50 41.99 1.1M
2023-05-08 42.00 42.49 41.85 41.93 1.3M
2023-05-05 41.37 41.99 41.37 41.80 2.0M
2023-05-04 40.91 41.10 40.34 40.87 2.4M
2023-05-03 40.32 41.28 40.32 40.83 1.8M
2023-05-02 41.35 41.44 40.37 40.50 1.7M
2023-05-01 41.25 42.02 41.20 41.59 2.3M
2023-04-28 40.95 41.84 40.95 41.54 2.0M
2023-04-27 40.30 40.71 40.06 40.59 1.7M
2023-04-26 40.52 40.79 40.15 40.27 1.8M
2023-04-25 40.39 41.03 40.35 40.69 2.6M
2023-04-24 41.07 41.14 40.44 40.55 2.0M
2023-04-21 41.63 41.63 40.83 41.21 2.3M
2023-04-20 41.34 41.82 41.24 41.59 1.2M
2023-04-19 41.49 41.88 41.42 41.65 1.1M
2023-04-18 42.27 42.38 41.58 41.71 1.3M
2023-04-17 42.29 42.38 41.93 42.33 2.6M
2023-04-14 42.60 42.68 42.19 42.29 2.4M
2023-04-13 42.07 42.76 41.89 42.55 2.2M
2023-04-12 41.49 42.38 41.44 41.99 2.8M
2023-04-11 40.93 41.55 40.88 41.25 1.5M
2023-04-10 40.59 40.80 40.45 40.80 0.7M
2023-04-06 40.57 41.20 40.48 40.73 1.5M
2023-04-05 40.01 40.78 40.01 40.54 1.2M
2023-04-04 39.76 40.16 39.55 39.99 1.4M
2023-04-03 39.76 39.80 39.11 39.70 1.7M
2023-03-31 39.00 39.00 38.67 38.91 1.4M
2023-03-30 39.30 39.30 38.50 38.90 5.7M
2023-03-29 39.04 39.93 38.97 39.71 6.0M
2023-03-28 38.25 38.74 38.25 38.69 1.0M
2023-03-27 38.12 38.57 37.89 38.40 2.4M
2023-03-24 37.00 37.96 36.91 37.88 1.7M
2023-03-23 38.05 38.22 37.20 37.42 1.3M
2023-03-22 38.20 38.48 37.84 37.90 1.5M
2023-03-21 38.15 38.31 37.87 38.12 1.6M
2023-03-20 37.33 37.89 37.28 37.82 1.4M
2023-03-17 37.62 37.69 37.06 37.18 2.2M
2023-03-16 36.99 37.58 36.79 37.51 2.6M
2023-03-15 38.89 38.90 36.84 37.41 3.3M
2023-03-14 39.62 40.39 39.21 39.64 1.5M
2023-03-13 38.63 39.71 38.44 39.18 2.6M
2023-03-10 39.78 39.88 38.79 38.89 1.7M
2023-03-09 40.64 40.73 39.54 39.59 1.5M
2023-03-08 40.60 40.87 40.33 40.51 1.3M
2023-03-07 41.20 41.40 40.52 40.66 1.4M
2023-03-06 41.25 41.66 41.17 41.21 1.0M
2023-03-03 40.87 41.62 40.72 41.33 1.4M
2023-03-02 40.29 40.91 40.13 40.82 1.2M
2023-03-01 39.82 40.55 39.77 40.38 1.1M
2023-02-28 40.67 40.89 39.75 39.81 2.1M
2023-02-27 41.52 41.59 40.59 40.65 1.3M
2023-02-24 40.76 41.45 40.36 41.32 2.8M
2023-02-23 40.97 41.06 40.43 41.00 1.8M
2023-02-22 40.25 41.17 40.19 40.51 2.5M
2023-02-21 41.90 42.12 40.26 40.28 2.5M
2023-02-17 42.04 42.34 41.79 42.21 3.0M
2023-02-16 41.92 42.80 41.83 42.41 1.9M
2023-02-15 41.75 42.44 41.60 42.29 1.8M
2023-02-14 41.68 42.45 41.25 42.30 1.6M
2023-02-13 41.41 41.87 41.36 41.68 2.0M
2023-02-10 41.34 41.77 41.17 41.51 3.6M
2023-02-09 41.47 41.90 40.91 40.91 2.0M
2023-02-08 41.80 41.82 41.20 41.30 1.4M
2023-02-07 41.92 42.29 41.38 41.83 1.5M
2023-02-06 41.71 42.00 41.26 41.88 2.1M
2023-02-03 41.63 42.04 41.39 41.84 1.7M
2023-02-02 41.16 41.89 40.97 41.78 4.2M
2023-02-01 41.98 42.47 39.66 40.73 5.7M
2023-01-31 42.61 43.16 42.40 43.14 1.3M
2023-01-30 43.30 43.30 42.42 42.42 1.3M
2023-01-27 43.19 43.48 42.88 43.35 1.0M
2023-01-26 43.26 43.38 42.55 43.19 1.0M
2023-01-25 42.77 42.87 42.08 42.82 1.4M
2023-01-24 43.59 45.18 42.59 42.95 1.5M
2023-01-23 43.63 43.70 43.17 43.51 1.8M
2023-01-20 43.09 43.47 42.59 43.42 1.3M
2023-01-19 42.65 43.31 42.47 42.99 1.4M
2023-01-18 43.25 43.38 42.74 42.75 1.9M
2023-01-17 42.89 43.27 42.83 43.08 1.7M
2023-01-13 42.07 42.98 41.85 42.79 1.6M
2023-01-12 41.98 42.44 41.81 42.27 1.5M
2023-01-11 40.94 41.63 40.80 41.56 1.6M
2023-01-10 40.88 41.09 40.44 40.79 1.0M
2023-01-09 40.83 41.14 40.55 40.89 1.8M
2023-01-06 39.15 40.60 39.13 40.34 2.3M
2023-01-05 39.28 39.39 38.35 38.53 2.1M
2023-01-04 38.99 39.63 38.85 39.37 2.8M
2023-01-03 39.69 39.83 38.82 39.01 1.8M