TRP
TC ENERGY (TRP)
NYSE
$65.82-$1.62 (-2.40%)
Price as of Aug 03, 2026 6:36 PM EDT
  • $70.3B
    Market Cap
  • 45.34%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +1.72%
    Low Price$66.95
    High Price$70.59
  • 3 Months
    +1.66%
    Low Price$64.17
    High Price$70.27
  • 1 Year
    +45.34%
    Low Price$46.56
    High Price$70.27
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
69.00
69.00
66.39
67.43
-0.97%
2,975,551
07/30/2026
70.00
70.00
66.96
68.09
+1.20%
1,775,773
07/30/2026
$0.68 Earnings
07/29/2026
69.15
69.15
67.01
67.28
-0.61%
1,953,044
07/28/2026
68.32
68.66
67.43
67.69
-0.95%
1,428,457
07/27/2026
70.20
70.20
68.23
68.34
-3.19%
1,533,208
07/24/2026
70.15
70.82
70.05
70.59
+0.87%
1,354,639
07/23/2026
69.95
70.22
69.27
69.98
+0.19%
3,138,715
07/22/2026
69.12
69.98
69.12
69.85
+1.72%
2,814,801
07/21/2026
68.77
68.87
67.68
68.67
+0.26%
3,277,603
07/20/2026
69.79
70.23
68.45
68.49
-1.82%
1,783,905
07/17/2026
70.74
70.90
69.30
69.76
-0.20%
2,561,826
07/16/2026
69.12
70.08
68.47
69.90
+1.19%
2,817,090
07/15/2026
68.69
69.81
68.38
69.08
+0.80%
3,439,303
07/14/2026
68.50
68.99
68.31
68.53
+0.87%
2,712,386
07/13/2026
67.82
68.23
67.38
67.94
+0.91%
3,167,333
07/10/2026
68.30
68.48
67.01
67.33
-0.93%
3,079,236
07/09/2026
69.01
69.01
67.81
67.96
-1.48%
3,843,922
07/08/2026
69.04
69.32
68.51
68.98
+0.26%
1,589,092
07/07/2026
67.23
69.06
67.23
68.80
+2.76%
2,636,961
07/06/2026
66.43
68.00
66.16
66.95
+0.72%
2,507,869
07/02/2026
66.00
67.12
65.41
66.47
+1.30%
2,486,801
07/01/2026
65.84
66.38
65.00
65.62
-1.01%
1,342,360
06/30/2026
67.86
68.00
66.14
66.29
-2.35%
4,119,413
06/30/2026
$0.62 Dividend
06/29/2026
69.02
69.19
67.50
67.88
-1.65%
2,847,763
06/26/2026
69.48
69.59
68.56
69.02
-0.77%
2,461,756
06/25/2026
68.52
69.93
68.52
69.56
+1.20%
2,432,892
06/24/2026
68.40
68.76
67.78
68.73
-0.07%
3,715,066
06/23/2026
67.53
68.88
67.30
68.78
+1.43%
2,058,820
06/22/2026
67.45
68.29
66.82
67.81
+1.08%
3,269,475
06/18/2026
67.22
67.68
66.65
67.09
-0.32%
5,218,025
06/17/2026
68.20
68.39
67.23
67.31
-1.45%
1,818,747
06/16/2026
68.83
69.15
67.96
68.30
-0.22%
2,710,410
06/15/2026
67.58
68.81
67.07
68.45
-0.46%
2,478,634
06/12/2026
68.50
69.72
68.41
68.76
+0.12%
2,381,765
06/11/2026
68.90
69.19
68.13
68.69
+0.77%
1,625,332
06/10/2026
67.49
68.58
67.16
68.16
+0.89%
1,832,850
06/09/2026
67.69
68.01
66.92
67.56
-0.12%
1,497,710
06/08/2026
67.97
68.91
67.44
67.63
-0.63%
1,803,220
06/05/2026
68.33
69.03
67.75
68.06
-0.39%
1,844,814
06/04/2026
67.45
68.61
67.05
68.33
+1.70%
2,195,363
06/03/2026
67.52
68.29
67.07
67.19
-0.32%
2,104,627
06/02/2026
65.82
67.80
65.60
67.41
+2.86%
2,160,705
06/01/2026
66.03
66.39
65.40
65.53
-0.74%
2,215,268
05/29/2026
67.62
67.62
65.67
66.02
-1.49%
2,718,813
05/28/2026
67.87
67.95
66.79
67.02
-0.84%
1,558,672
05/27/2026
68.26
68.26
67.33
67.59
-1.91%
2,781,567
05/26/2026
69.90
70.04
68.50
68.90
-1.95%
2,181,441
05/22/2026
69.86
70.83
69.69
70.27
+0.50%
2,847,534
05/21/2026
69.01
70.75
69.01
69.92
+0.67%
2,924,850
05/20/2026
68.77
69.90
68.42
69.46
+1.01%
3,083,874
05/19/2026
68.49
69.10
68.12
68.76
+0.10%
1,735,129
05/18/2026
67.52
68.83
67.48
68.70
+1.58%
2,262,369
05/15/2026
67.23
67.68
66.72
67.62
+0.15%
1,601,210
05/14/2026
66.48
67.67
66.40
67.53
+1.61%
1,679,710
05/13/2026
65.78
66.71
65.56
66.46
+1.15%
2,912,928
05/12/2026
65.24
65.73
64.88
65.70
+1.21%
1,388,565
05/11/2026
64.42
65.39
64.42
64.92
+1.17%
3,956,544
05/08/2026
64.43
65.11
63.93
64.17
-0.54%
1,497,847
05/07/2026
64.25
64.80
63.86
64.51
-0.60%
1,976,721
05/06/2026
65.01
65.68
64.87
64.90
-1.15%
2,342,330
05/05/2026
65.64
66.09
64.95
65.65
+0.32%
1,823,660
05/04/2026
65.67
65.84
64.62
65.44
-0.80%
1,960,024
05/01/2026
66.58
66.70
65.14
65.97
-0.54%
2,333,771
05/01/2026
$0.72 Earnings
04/30/2026
63.32
66.51
63.02
66.33
+4.64%
3,155,716
04/29/2026
62.52
63.47
62.46
63.38
+1.59%
2,669,211
04/28/2026
61.71
62.64
61.50
62.39
+1.70%
4,011,119
04/27/2026
61.58
62.11
61.29
61.35
-0.18%
2,369,345
04/24/2026
60.69
61.63
60.13
61.46
+1.89%
2,875,972
04/23/2026
59.94
60.60
59.87
60.32
+1.35%
1,888,469
04/22/2026
59.91
60.17
59.13
59.52
0.00%
2,437,261
04/21/2026
60.37
60.77
59.35
59.52
-1.23%
2,627,068
04/20/2026
61.16
61.36
60.22
60.26
+0.31%
2,514,607
04/17/2026
59.10
60.22
58.76
60.07
+0.38%
2,814,614
04/16/2026
60.25
60.77
59.54
59.85
-0.80%
2,246,317
04/15/2026
61.31
61.59
60.33
60.33
-1.02%
1,562,254
04/14/2026
61.86
62.02
60.76
60.96
-1.55%
2,414,737
04/13/2026
63.48
63.68
61.86
61.92
-2.11%
2,784,747
04/10/2026
63.39
64.01
63.25
63.25
-0.55%
2,127,203
04/09/2026
63.48
64.70
63.35
63.60
+0.44%
2,890,566
04/08/2026
61.76
63.49
61.44
63.32
+0.73%
4,469,617
04/07/2026
62.13
63.14
62.13
62.87
+1.26%
1,477,549
04/06/2026
62.54
62.88
62.01
62.09
-1.12%
4,159,697
04/02/2026
62.09
62.81
61.79
62.79
+1.83%
1,688,743
04/01/2026
62.01
62.39
61.04
61.66
-0.61%
3,090,720
03/31/2026
62.06
62.34
61.14
62.04
+0.34%
7,027,230
03/31/2026
$0.63 Dividend
03/30/2026
62.43
63.10
61.50
61.83
-0.69%
2,578,522
03/27/2026
62.65
63.10
62.02
62.26
-0.35%
1,696,740
03/26/2026
62.87
63.14
62.05
62.48
-0.58%
3,246,176
03/25/2026
63.12
63.29
62.61
62.84
-0.03%
2,713,123
03/24/2026
62.68
63.75
62.34
62.86
+0.22%
2,654,382
03/23/2026
61.73
62.86
61.22
62.72
+0.92%
4,115,434
03/20/2026
63.17
63.49
62.14
62.15
-1.32%
4,774,297
03/19/2026
62.82
63.60
62.49
62.99
+0.63%
2,087,564
03/18/2026
62.79
62.80
61.90
62.59
-0.23%
3,401,751
03/17/2026
63.18
63.33
62.61
62.74
-0.51%
1,206,305
03/16/2026
62.49
63.07
62.05
63.06
+0.91%
2,099,039