5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
+12.74%
YEAR-TO-DATE PERFORMANCE
+1.72%
1 YEAR PERFORMANCE
+27.68%
TC Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $46.38 | $46.59 (0.45%) | $46.87 | $46.05 | 2.68 M | $48.33 B |
| 03/11/2025 | $46.19 | $46.29 (0.22%) | $46.62 | $45.73 | 3.58 M | $48.05 B |
| 03/10/2025 | $45.48 | $46.23 (1.65%) | $46.24 | $45.26 | 2.05 M | $47.99 B |
| 03/07/2025 | $45.35 | $45.88 (1.17%) | $46.17 | $45.16 | 1.37 M | $47.62 B |
| 03/06/2025 | $46.04 | $45.49 (-1.19%) | $46.08 | $44.99 | 3.32 M | $47.22 B |
| 03/05/2025 | $45.37 | $46.34 (2.14%) | $46.51 | $45.37 | 4.86 M | $48.10 B |
| 03/04/2025 | $44.54 | $45.00 (1.03%) | $45.33 | $44.40 | 3.58 M | $46.71 B |
| 03/03/2025 | $45.02 | $44.83 (-0.42%) | $45.58 | $44.42 | 1.77 M | $46.53 B |
| 02/28/2025 | $44.24 | $44.74 (1.13%) | $44.76 | $44.18 | 2.22 M | $46.44 B |
| 02/27/2025 | $44.18 | $44.34 (0.36%) | $44.68 | $43.90 | 1.24 M | $46.02 B |
| 02/26/2025 | $44.30 | $44.43 (0.29%) | $44.91 | $44.05 | 1.44 M | $46.12 B |
| 02/25/2025 | $44.48 | $44.29 (-0.43%) | $44.73 | $43.78 | 2.49 M | $45.97 B |
| 02/24/2025 | $45.04 | $44.31 (-1.62%) | $45.37 | $44.26 | 1.72 M | $45.99 B |
| 02/21/2025 | $45.59 | $44.99 (-1.32%) | $45.61 | $44.64 | 2.07 M | $46.70 B |
| 02/20/2025 | $45.84 | $45.54 (-0.65%) | $45.90 | $45.29 | 1.69 M | $47.27 B |
| 02/19/2025 | $46.15 | $45.90 (-0.54%) | $46.54 | $45.69 | 1.68 M | $47.64 B |
| 02/18/2025 | $46.09 | $46.38 (0.63%) | $46.73 | $45.43 | 2.07 M | $48.14 B |
| 02/14/2025 | $46.93 | $45.92 (-2.15%) | $47.17 | $45.51 | 3.45 M | $48.95 B |
| 02/13/2025 | $46.94 | $47.40 (0.98%) | $47.51 | $46.79 | 2.18 M | $50.53 B |
| 02/12/2025 | $46.95 | $46.84 (-0.23%) | $47.08 | $46.41 | 1.68 M | $49.93 B |
| 02/11/2025 | $47.08 | $47.27 (0.4%) | $47.37 | $46.64 | 1.04 M | $50.39 B |
| 02/10/2025 | $47.00 | $47.20 (0.43%) | $47.47 | $46.70 | 2.23 M | $50.32 B |
| 02/07/2025 | $47.03 | $46.92 (-0.23%) | $47.08 | $46.34 | 2.74 M | $50.02 B |
| 02/06/2025 | $47.15 | $46.96 (-0.4%) | $47.20 | $46.62 | 1.60 M | $50.06 B |
| 02/05/2025 | $46.84 | $47.12 (0.6%) | $47.23 | $46.68 | 1.55 M | $50.23 B |
| 02/04/2025 | $45.86 | $46.67 (1.77%) | $46.83 | $45.81 | 1.60 M | $49.75 B |
| 02/03/2025 | $44.00 | $45.28 (2.91%) | $45.44 | $43.51 | 1.98 M | $48.27 B |
| 01/31/2025 | $45.23 | $45.05 (-0.4%) | $45.99 | $44.86 | 2.65 M | $48.03 B |
| 01/30/2025 | $45.89 | $45.26 (-1.37%) | $45.89 | $45.07 | 2.23 M | $48.25 B |
| 01/29/2025 | $45.28 | $45.37 (0.2%) | $45.65 | $45.08 | 1.76 M | $48.37 B |
| 01/28/2025 | $45.62 | $45.34 (-0.61%) | $45.94 | $44.90 | 2.03 M | $48.34 B |
| 01/27/2025 | $47.33 | $45.69 (-3.47%) | $47.33 | $45.58 | 2.92 M | $48.71 B |
| 01/24/2025 | $46.99 | $47.55 (1.19%) | $47.77 | $46.93 | 1.26 M | $50.69 B |
| 01/23/2025 | $47.66 | $47.10 (-1.17%) | $47.66 | $47.00 | 1.06 M | $50.21 B |
| 01/22/2025 | $47.40 | $47.16 (-0.51%) | $47.61 | $46.93 | 1.69 M | $50.28 B |
| 01/21/2025 | $47.63 | $47.45 (-0.38%) | $48.64 | $47.40 | 2.97 M | $50.59 B |
| 01/17/2025 | $45.99 | $47.40 (3.07%) | $47.45 | $45.95 | 3.42 M | $50.53 B |
| 01/16/2025 | $46.56 | $46.17 (-0.84%) | $46.76 | $45.97 | 2.57 M | $49.22 B |
| 01/15/2025 | $47.18 | $46.89 (-0.61%) | $47.39 | $46.73 | 3.50 M | $49.99 B |
| 01/14/2025 | $46.00 | $46.37 (0.8%) | $46.64 | $45.73 | 2.85 M | $49.43 B |
| 01/13/2025 | $46.74 | $45.96 (-1.67%) | $46.74 | $45.72 | 3.56 M | $49.00 B |
| 01/10/2025 | $47.85 | $46.70 (-2.4%) | $47.85 | $46.26 | 2.53 M | $49.79 B |
| 01/08/2025 | $47.66 | $47.79 (0.27%) | $48.08 | $47.35 | 1.26 M | $50.95 B |
| 01/07/2025 | $47.50 | $47.77 (0.57%) | $48.02 | $47.50 | 1.34 M | $50.93 B |
| 01/06/2025 | $48.19 | $47.33 (-1.78%) | $48.21 | $47.07 | 1.82 M | $50.46 B |
| 01/03/2025 | $47.73 | $47.49 (-0.5%) | $47.95 | $47.31 | 1.16 M | $50.63 B |
| 01/02/2025 | $46.75 | $47.37 (1.33%) | $47.52 | $46.68 | 1.51 M | $50.50 B |
| 12/31/2024 | $46.14 | $46.53 (0.85%) | $46.61 | $46.11 | 1.28 M | $49.60 B |
| 12/30/2024 | $46.07 | $46.71 (1.39%) | $47.00 | $45.82 | 1.54 M | $49.80 B |
| 12/27/2024 | $46.00 | $46.26 (0.57%) | $46.41 | $45.83 | 910,621 | $49.32 B |
| 12/26/2024 | $46.22 | $46.09 (-0.28%) | $46.34 | $45.92 | 736,100 | $49.14 B |
| 12/24/2024 | $46.19 | $46.29 (0.22%) | $46.36 | $45.99 | 702,100 | $49.35 B |
| 12/23/2024 | $45.59 | $46.17 (1.27%) | $46.19 | $45.28 | 1.70 M | $49.22 B |
| 12/20/2024 | $45.00 | $45.79 (1.76%) | $45.83 | $44.69 | 1.68 M | $48.82 B |
| 12/19/2024 | $45.41 | $45.33 (-0.18%) | $45.71 | $45.12 | 1.73 M | $48.33 B |
| 12/18/2024 | $46.17 | $45.10 (-2.32%) | $46.19 | $45.09 | 1.80 M | $48.08 B |
| 12/17/2024 | $45.76 | $46.07 (0.68%) | $46.38 | $45.71 | 1.76 M | $49.11 B |
| 12/16/2024 | $46.30 | $46.04 (-0.56%) | $46.43 | $45.80 | 3.82 M | $49.08 B |
| 12/13/2024 | $46.55 | $46.47 (-0.17%) | $46.71 | $46.03 | 5.94 M | $49.54 B |
| 12/12/2024 | $47.19 | $46.78 (-0.87%) | $47.38 | $46.60 | 4.05 M | $49.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
