TRP
TC ENERGY (TRP)
NYSE
$58.91-$0.16 (-0.27%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $61.5B
    Market Cap
  • 11.65%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -4.47%
    Low Price$57.78
    High Price$62.78
  • 3 Months
    -10.19%
    Low Price$57.78
    High Price$69.85
  • 1 Year
    +11.65%
    Low Price$47.80
    High Price$69.53
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
58.26
59.15
58.04
59.07
+0.77%
6,908,599
10/01/2026
58.28
58.98
57.87
58.62
+1.45%
3,847,649
09/30/2026
58.53
58.68
57.78
57.78
-0.82%
2,355,542
09/29/2026
58.67
58.67
57.21
58.26
+0.34%
3,504,695
09/29/2026
$0.62 Dividend
09/28/2026
58.24
58.45
57.79
58.06
-0.17%
9,932,931
09/25/2026
58.53
58.98
57.71
58.16
-1.46%
4,124,022
09/24/2026
60.35
60.35
58.76
59.02
-0.91%
3,371,237
09/23/2026
59.21
60.50
59.21
59.57
+0.70%
4,376,187
09/22/2026
59.57
60.25
59.05
59.15
-1.16%
5,256,812
09/21/2026
60.65
60.87
59.83
59.84
-1.72%
2,950,556
09/18/2026
61.68
61.68
60.41
60.89
-0.18%
2,579,101
09/17/2026
61.17
61.32
60.38
61.00
+0.72%
2,889,397
09/16/2026
60.32
61.33
60.23
60.56
+0.20%
2,667,571
09/15/2026
60.70
61.14
59.98
60.45
-0.15%
2,236,837
09/14/2026
60.79
61.16
60.30
60.53
+0.49%
2,631,895
09/11/2026
61.41
61.44
59.73
60.24
-1.66%
5,060,597
09/10/2026
63.11
63.18
61.15
61.26
-2.41%
3,526,186
09/09/2026
63.00
63.32
62.44
62.77
-0.02%
1,843,912
09/08/2026
62.17
63.11
62.17
62.78
+1.34%
1,927,255
09/04/2026
61.86
62.09
61.46
61.95
-0.43%
3,136,840
09/03/2026
61.93
62.67
61.76
62.22
+0.62%
2,468,269
09/02/2026
62.91
62.91
61.59
61.83
-1.03%
1,699,984
09/01/2026
62.70
63.13
61.85
62.47
+0.98%
1,608,298
08/31/2026
61.51
61.99
61.09
61.87
+1.08%
1,324,483
08/28/2026
61.59
61.71
60.88
61.21
-0.31%
1,079,556
08/27/2026
62.09
62.65
61.08
61.40
-1.29%
1,294,544
08/26/2026
61.91
62.71
60.98
62.20
+1.63%
1,303,378
08/25/2026
61.08
61.86
60.96
61.20
-0.34%
1,075,440
08/24/2026
61.15
61.57
60.44
61.41
+0.06%
1,363,414
08/21/2026
62.99
63.21
61.13
61.37
-1.60%
2,359,885
08/20/2026
62.17
63.45
61.99
62.37
+1.06%
2,123,360
08/19/2026
63.50
63.79
61.09
61.71
-2.58%
2,350,852
08/18/2026
63.64
63.64
63.08
63.34
+1.17%
1,765,098
08/17/2026
64.14
64.14
62.48
62.61
-1.16%
1,676,013
08/14/2026
62.60
63.35
62.39
63.34
+1.39%
1,631,473
08/13/2026
62.90
63.09
62.11
62.47
-0.74%
1,694,473
08/12/2026
62.86
63.86
62.74
62.94
-0.05%
1,450,790
08/11/2026
62.77
63.79
62.77
62.97
+0.49%
4,323,944
08/10/2026
62.89
63.14
61.75
62.66
+0.16%
2,167,124
08/07/2026
63.09
63.52
62.36
62.56
-1.05%
3,306,290
08/06/2026
64.02
64.02
62.77
63.23
+0.06%
2,013,870
08/05/2026
65.43
65.43
63.05
63.19
-2.31%
4,152,852
08/04/2026
65.01
65.69
64.56
64.68
-0.74%
2,634,652
08/03/2026
66.11
66.21
65.00
65.17
-2.33%
2,692,615
07/31/2026
68.27
68.27
65.69
66.72
-0.97%
2,975,551
07/30/2026
69.26
69.26
66.25
67.37
+1.20%
1,775,773
07/30/2026
$0.68 Earnings
07/29/2026
68.42
68.42
66.30
66.57
-0.61%
1,953,044
07/28/2026
67.59
67.94
66.72
66.98
-0.95%
1,428,457
07/27/2026
69.46
69.46
67.51
67.62
-3.19%
1,533,208
07/24/2026
69.41
70.07
69.31
69.85
+0.87%
1,354,639
07/23/2026
69.21
69.47
68.54
69.24
+0.19%
3,138,715
07/22/2026
68.39
69.24
68.39
69.11
+1.72%
2,814,801
07/21/2026
68.04
68.14
66.97
67.95
+0.26%
3,277,603
07/20/2026
69.05
69.49
67.73
67.77
-1.82%
1,783,905
07/17/2026
69.99
70.15
68.57
69.02
-0.20%
2,561,826
07/16/2026
68.39
69.34
67.75
69.16
+1.19%
2,817,090
07/15/2026
67.97
69.07
67.66
68.35
+0.80%
3,439,303
07/14/2026
67.78
68.26
67.59
67.81
+0.87%
2,712,386
07/13/2026
67.10
67.51
66.66
67.22
+0.91%
3,167,333
07/10/2026
67.58
67.76
66.30
66.62
-0.93%
3,079,236
07/09/2026
68.28
68.28
67.09
67.24
-1.48%
3,843,922
07/08/2026
68.31
68.59
67.79
68.25
+0.26%
1,589,092
07/07/2026
66.52
68.33
66.52
68.07
+2.76%
2,636,961
07/06/2026
65.73
67.28
65.46
66.24
+0.72%
2,507,869
07/02/2026
65.30
66.41
64.72
65.77
+1.30%
2,486,801
07/01/2026
65.15
65.68
64.31
64.93
-1.01%
1,342,360
06/30/2026
67.14
67.28
65.44
65.59
-2.35%
4,119,413
06/30/2026
$0.62 Dividend
06/29/2026
68.29
68.46
66.79
67.17
-1.65%
2,847,763
06/26/2026
68.75
68.85
67.83
68.29
-0.77%
2,461,756
06/25/2026
67.79
69.20
67.79
68.82
+1.20%
2,432,892
06/24/2026
67.68
68.03
67.07
68.01
-0.07%
3,715,066
06/23/2026
66.81
68.16
66.59
68.06
+1.43%
2,058,820
06/22/2026
66.74
67.57
66.12
67.10
+1.08%
3,269,475
06/18/2026
66.51
66.97
65.95
66.38
-0.32%
5,218,025
06/17/2026
67.48
67.67
66.52
66.60
-1.45%
1,818,747
06/16/2026
68.11
68.42
67.24
67.58
-0.22%
2,710,410
06/15/2026
66.86
68.09
66.36
67.73
-0.46%
2,478,634
06/12/2026
67.77
68.98
67.69
68.04
+0.12%
2,381,765
06/11/2026
68.18
68.46
67.41
67.96
+0.77%
1,625,332
06/10/2026
66.77
67.85
66.45
67.44
+0.89%
1,832,850
06/09/2026
66.98
67.29
66.21
66.84
-0.12%
1,497,710
06/08/2026
67.25
68.18
66.73
66.92
-0.63%
1,803,220
06/05/2026
67.61
68.30
67.04
67.34
-0.39%
1,844,814
06/04/2026
66.74
67.88
66.34
67.61
+1.70%
2,195,363
06/03/2026
66.81
67.57
66.36
66.48
-0.32%
2,104,627
06/02/2026
65.13
67.09
64.91
66.70
+2.86%
2,160,705
06/01/2026
65.33
65.69
64.71
64.84
-0.74%
2,215,268
05/29/2026
66.91
66.91
64.98
65.32
-1.49%
2,718,813
05/28/2026
67.16
67.23
66.09
66.31
-0.84%
1,558,672
05/27/2026
67.54
67.54
66.62
66.87
-1.91%
2,781,567
05/26/2026
69.17
69.30
67.77
68.18
-1.95%
2,181,441
05/22/2026
69.13
70.08
68.95
69.53
+0.50%
2,847,534
05/21/2026
68.28
70.00
68.28
69.19
+0.67%
2,924,850
05/20/2026
68.05
69.17
67.70
68.73
+1.01%
3,083,874
05/19/2026
67.76
68.37
67.40
68.04
+0.10%
1,735,129
05/18/2026
66.80
68.11
66.76
67.97
+1.58%
2,262,369
05/15/2026
66.52
66.97
66.02
66.91
+0.15%
1,601,210