TC Energy Corporation Common Stockのデータ

TC Energy Corporation Common Stockの基本情報

名前 TC Energy Corporation Common Stock
ティッカー TRP
Canada
上場年 nan
セクター Public Utilities

TC Energy Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.05 44.46 45.0 44.55 2385900.0 44.55
2021-02-12 44.56 43.07 43.23 44.53 2422600.0 44.53
2021-02-11 43.44 42.83 42.83 43.4 1377200.0 43.4
2021-02-10 43.15 42.56 42.85 42.88 1745100.0 42.88
2021-02-09 43.17 42.63 43.08 42.68 3122800.0 42.68
2021-02-08 43.81 42.85 43.37 43.16 2840200.0 43.16
2021-02-05 43.5 42.96 43.5 43.13 2357000.0 43.13
2021-02-04 43.09 42.28 42.89 43.0 2613600.0 43.0
2021-02-03 43.01 42.19 42.99 42.72 1235300.0 42.72
2021-02-02 43.79 42.97 43.7 43.05 1674200.0 43.05
2021-02-01 43.53 42.71 43.36 43.13 1583300.0 43.13
2021-01-29 43.71 42.75 43.22 42.93 3026800.0 42.93
2021-01-28 43.86 42.45 42.95 43.64 3117200.0 43.64
2021-01-27 43.7 42.5 43.61 42.7 2305600.0 42.7
2021-01-26 44.47 43.46 44.24 43.68 1856400.0 43.68
2021-01-25 44.45 43.8 44.45 43.93 2254700.0 43.93
2021-01-22 44.66 44.18 44.66 44.35 1669200.0 44.35
2021-01-21 45.61 44.23 44.38 45.29 2377000.0 45.29
2021-01-20 44.61 43.94 44.35 44.25 2092300.0 44.25
2021-01-19 44.76 42.02 42.29 44.43 3575600.0 44.43
2021-01-15 44.43 43.43 43.91 44.41 2379700.0 44.41
2021-01-14 44.38 43.21 43.24 44.28 2271700.0 44.28
2021-01-13 43.34 42.36 42.56 43.22 2676200.0 43.22
2021-01-12 42.62 41.69 42.14 42.41 1570400.0 42.41
2021-01-11 42.19 41.7 42.0 42.17 1371400.0 42.17
2021-01-08 43.19 42.29 43.11 42.5 1884300.0 42.5
2021-01-07 43.05 41.21 41.85 42.86 2984600.0 42.86
2021-01-06 42.55 41.45 42.46 41.69 3370600.0 41.69
2021-01-05 42.85 41.03 41.06 42.31 3349100.0 42.31
2021-01-04 41.36 40.17 41.29 40.84 2553900.0 40.84
2020-12-31 41.12 40.11 40.18 40.72 1622400.0 40.72
2020-12-30 40.7 40.16 40.54 40.18 4515400.0 40.18
2020-12-29 41.54 41.0 41.3 41.06 2295800.0 40.43
2020-12-28 41.8 40.47 41.48 40.82 4189600.0 40.19
2020-12-24 41.46 41.06 41.06 41.34 878100.0 40.7
2020-12-23 41.51 40.83 41.0 41.07 1721800.0 40.44
2020-12-22 41.2 40.61 41.2 40.74 2012700.0 40.11
2020-12-21 42.18 41.09 41.99 41.24 2453600.0 40.61
2020-12-18 43.71 42.87 43.69 42.92 2557900.0 42.26
2020-12-17 44.63 43.5 44.58 43.57 1812000.0 42.9
2020-12-16 44.95 43.98 44.75 44.24 1933800.0 43.56
2020-12-15 45.02 44.2 44.5 44.88 1673500.0 44.19
2020-12-14 45.8 44.14 45.71 44.21 2374800.0 43.53
2020-12-11 45.58 45.01 45.5 45.39 969700.0 44.69
2020-12-10 45.81 45.24 45.31 45.74 1424200.0 45.04
2020-12-09 45.71 44.85 45.5 45.2 1652900.0 44.5
2020-12-08 45.72 45.06 45.27 45.1 1599300.0 44.41
2020-12-07 45.91 44.89 45.91 45.47 1768000.0 44.77
2020-12-04 46.23 45.53 45.55 46.06 1296700.0 45.35
2020-12-03 45.56 44.99 45.09 45.18 1250200.0 44.48
2020-12-02 44.99 44.33 44.59 44.99 1266600.0 44.3
2020-12-01 44.79 43.94 44.59 44.51 1818600.0 43.82
2020-11-30 45.52 43.91 45.1 43.93 2177700.0 43.25
2020-11-27 45.65 45.08 45.08 45.27 617800.0 44.57
2020-11-25 45.23 44.81 44.99 45.08 1338600.0 44.39
2020-11-24 45.41 44.02 44.49 45.02 1769200.0 44.33
2020-11-23 43.83 43.21 43.36 43.71 1402900.0 43.04
2020-11-20 43.13 42.15 42.57 42.95 1400100.0 42.29
2020-11-19 42.57 41.44 41.71 42.46 1343900.0 41.81
2020-11-18 43.48 41.81 43.3 41.83 2161300.0 41.19
2020-11-17 43.09 42.1 42.86 43.04 1274800.0 42.38
2020-11-16 43.43 42.26 42.59 43.05 1813400.0 42.39
2020-11-13 41.85 41.08 41.19 41.72 2391700.0 41.08
2020-11-12 42.29 40.71 42.29 40.88 1492700.0 40.25
2020-11-11 43.13 42.37 43.01 42.5 1802900.0 41.85
2020-11-10 42.9 41.17 41.41 42.69 1925200.0 42.03
2020-11-09 41.94 40.12 41.13 41.01 2031000.0 40.38
2020-11-06 40.34 38.8 39.99 38.83 1551300.0 38.23
2020-11-05 41.18 39.93 40.59 40.05 1142300.0 39.43
2020-11-04 41.21 39.74 40.17 39.98 1674000.0 39.36
2020-11-03 40.11 39.53 39.57 39.87 1390000.0 39.26
2020-11-02 39.96 38.91 39.96 38.96 1599000.0 38.36
2020-10-30 39.67 39.01 39.48 39.46 1695100.0 38.85
2020-10-29 40.39 39.5 39.97 39.67 1660700.0 39.06
2020-10-28 41.11 40.12 40.9 40.15 2091800.0 39.53
2020-10-27 41.88 41.0 41.31 41.66 1018200.0 41.02
2020-10-26 41.89 40.98 41.75 41.47 1173800.0 40.83
2020-10-23 42.81 41.96 42.69 42.18 1114400.0 41.53
2020-10-22 42.69 42.03 42.09 42.36 1560300.0 41.71
2020-10-21 42.75 42.11 42.7 42.15 1498500.0 41.5
2020-10-20 43.21 42.22 42.52 42.97 989600.0 42.31
2020-10-19 43.38 42.06 43.31 42.16 1309200.0 41.51
2020-10-16 43.68 43.02 43.6 43.03 875300.0 42.37
2020-10-15 43.93 42.71 42.78 43.78 1079300.0 43.11
2020-10-14 44.24 43.4 43.62 43.42 1094400.0 42.75
2020-10-13 43.92 43.33 43.33 43.62 1809400.0 42.95
2020-10-12 43.85 42.93 43.82 43.36 1208600.0 42.69
2020-10-09 44.32 43.61 44.08 43.78 1743000.0 43.11
2020-10-08 43.94 42.32 42.32 43.91 1429800.0 43.23
2020-10-07 42.05 41.16 41.3 41.96 2069200.0 41.31
2020-10-06 42.67 40.92 42.66 41.37 2406600.0 40.73
2020-10-05 42.36 41.36 42.36 42.15 1811900.0 41.5
2020-10-02 42.05 41.05 41.3 42.01 1661400.0 41.36
2020-10-01 42.2 41.37 41.89 41.68 1787800.0 41.04
2020-09-30 43.64 41.98 43.42 42.02 1820500.0 41.37
2020-09-29 43.78 42.81 43.54 43.26 1289900.0 42.59
2020-09-28 45.29 44.13 45.0 44.23 2174000.0 42.95
2020-09-25 44.63 43.58 43.7 44.6 970000.0 43.31
2020-09-24 44.26 43.43 43.68 43.92 1088400.0 42.65
2020-09-23 46.03 43.88 45.96 43.89 1479600.0 42.62
2020-09-22 46.17 44.84 44.93 46.06 1717300.0 44.73
2020-09-21 45.6 43.82 45.27 44.66 2414900.0 43.37
2020-09-18 45.93 45.18 45.5 45.85 1977200.0 44.53
2020-09-17 45.62 44.64 45.0 45.56 1166800.0 44.24
2020-09-16 45.99 45.19 45.8 45.26 1030500.0 43.95
2020-09-15 46.25 45.35 45.8 45.46 841400.0 44.15
2020-09-14 46.13 45.44 46.11 45.48 849700.0 44.17
2020-09-11 46.1 45.36 45.67 45.81 774000.0 44.49
2020-09-10 46.5 45.48 46.45 45.48 796600.0 44.17
2020-09-09 46.77 45.65 45.7 46.29 1283400.0 44.95
2020-09-08 45.64 44.79 45.0 45.03 756600.0 43.73
2020-09-04 46.73 45.29 46.62 45.58 901200.0 44.26
2020-09-03 46.96 46.18 46.5 46.5 803300.0 45.16
2020-09-02 47.35 46.54 46.66 46.81 1355600.0 45.46
2020-09-01 47.06 46.36 46.71 46.63 1168800.0 45.28
2020-08-31 47.52 46.59 47.52 46.66 1407500.0 45.31
2020-08-28 48.08 47.35 48.08 47.5 969200.0 46.13
2020-08-27 48.33 47.28 47.99 47.77 999000.0 46.39
2020-08-26 48.43 47.76 48.38 47.82 918600.0 46.44
2020-08-25 49.51 48.45 49.46 48.55 1337900.0 47.15
2020-08-24 49.95 49.08 49.92 49.18 1097800.0 47.76
2020-08-21 49.74 48.71 49.04 49.55 1560900.0 48.12
2020-08-20 49.44 48.9 49.16 49.25 651000.0 47.83
2020-08-19 49.71 49.13 49.42 49.23 946200.0 47.81
2020-08-18 49.59 49.1 49.55 49.39 830100.0 47.96
2020-08-17 49.47 48.87 49.06 49.32 585600.0 47.9
2020-08-14 49.48 48.54 48.73 48.88 858900.0 47.47
2020-08-13 49.5 48.94 49.28 48.98 1224600.0 47.57
2020-08-12 49.69 49.04 49.53 49.42 1295200.0 47.99
2020-08-11 49.8 48.63 49.19 48.93 1642200.0 47.52
2020-08-10 48.88 48.07 48.21 48.79 986300.0 47.38
2020-08-07 48.15 47.68 48.0 48.0 849500.0 46.61
2020-08-06 48.2 47.69 47.9 48.16 770400.0 46.77
2020-08-05 48.36 47.65 47.72 47.8 2237000.0 46.42
2020-08-04 47.63 45.36 45.4 47.51 2057000.0 46.14
2020-08-03 45.82 45.04 45.62 45.13 572600.0 43.83
2020-07-31 45.67 44.7 45.67 45.6 1696600.0 44.28
2020-07-30 45.53 44.77 45.12 45.5 1265900.0 44.19
2020-07-29 46.1 44.72 45.06 46.07 1316800.0 44.74
2020-07-28 45.31 44.58 44.87 45.02 1182800.0 43.72
2020-07-27 44.89 44.25 44.66 44.86 849400.0 43.56
2020-07-24 44.75 44.41 44.57 44.6 1297800.0 43.31
2020-07-23 44.96 44.45 44.71 44.62 1230500.0 43.33
2020-07-22 45.06 44.32 44.61 44.96 872100.0 43.66
2020-07-21 45.26 44.38 44.38 44.8 934800.0 43.51
2020-07-20 44.94 43.84 44.6 43.91 793600.0 42.64
2020-07-17 45.11 44.31 44.76 44.56 658000.0 43.27
2020-07-16 45.12 44.23 44.42 44.69 1237700.0 43.4
2020-07-15 44.98 44.24 44.24 44.51 1827600.0 43.22
2020-07-14 43.76 42.01 42.06 43.67 1630000.0 42.41
2020-07-13 42.58 41.77 42.0 42.2 1664500.0 40.98
2020-07-10 41.81 41.07 41.07 41.77 1231200.0 40.56
2020-07-09 41.99 40.88 41.99 41.16 1334200.0 39.97
2020-07-08 42.42 41.6 42.01 41.96 734100.0 40.75
2020-07-07 42.31 41.51 41.92 41.79 1095300.0 40.58
2020-07-06 43.43 42.41 43.26 42.49 949400.0 41.26
2020-07-02 43.64 42.83 42.96 42.9 768900.0 41.66
2020-07-01 43.32 42.19 42.94 42.3 509900.0 41.08
2020-06-30 43.06 41.63 41.68 42.86 2053400.0 41.62
2020-06-29 42.18 41.22 41.3 42.06 1437200.0 40.85
2020-06-26 42.87 41.58 42.78 41.78 2284700.0 40.0
2020-06-25 43.46 42.5 43.02 42.91 1726100.0 41.08
2020-06-24 44.47 42.48 44.08 43.14 1953600.0 41.3
2020-06-23 45.0 44.34 44.86 44.56 2674600.0 42.66
2020-06-22 44.17 43.26 43.5 44.05 1645000.0 42.17
2020-06-19 44.92 43.59 44.92 43.59 1098400.0 41.73
2020-06-18 44.72 43.73 43.75 44.23 1029000.0 42.34
2020-06-17 44.9 44.04 44.87 44.05 808200.0 42.17
2020-06-16 45.35 44.17 44.82 44.74 1207100.0 42.83
2020-06-15 44.24 42.24 42.34 43.78 1275100.0 41.91
2020-06-12 44.1 42.57 43.77 43.35 1434100.0 41.5
2020-06-11 44.27 42.67 44.16 42.72 1618700.0 40.9
2020-06-10 46.62 45.43 46.62 45.43 1792400.0 43.49
2020-06-09 47.69 46.53 47.69 46.69 1512700.0 44.7
2020-06-08 48.35 47.26 47.67 48.34 1565500.0 46.28
2020-06-05 47.65 46.45 47.05 47.0 1511900.0 45.0
2020-06-04 46.26 45.6 45.73 45.91 1082900.0 43.95
2020-06-03 46.22 45.56 45.92 45.97 1165400.0 44.01
2020-06-02 45.89 45.04 45.18 45.44 1258800.0 43.5
2020-06-01 45.93 44.75 45.16 44.91 1364700.0 42.99
2020-05-29 45.32 43.72 44.57 45.01 2088100.0 43.09
2020-05-28 44.91 44.21 44.55 44.54 1739200.0 42.64
2020-05-27 44.19 42.66 44.0 44.09 1539800.0 42.21
2020-05-26 43.94 42.89 43.28 43.69 2171300.0 41.83
2020-05-22 42.6 40.86 41.21 42.11 2904000.0 40.31
2020-05-21 42.97 41.49 42.97 41.51 2986100.0 39.74
2020-05-20 44.65 42.89 44.47 42.93 2865000.0 41.1
2020-05-19 45.5 43.97 45.3 43.97 2393500.0 42.1
2020-05-18 46.24 44.72 46.24 44.79 1534800.0 42.88
2020-05-15 44.89 43.85 44.08 44.51 1448200.0 42.61
2020-05-14 44.05 42.63 43.41 44.0 2414800.0 42.12
2020-05-13 46.04 43.92 45.66 44.13 1972100.0 42.25
2020-05-12 47.5 45.78 47.08 45.78 1213700.0 43.83
2020-05-11 47.11 45.55 45.85 46.92 1586800.0 44.92
2020-05-08 46.88 45.74 46.69 46.07 1818700.0 44.11
2020-05-07 48.21 45.76 48.12 45.82 2141900.0 43.87
2020-05-06 47.6 46.94 47.08 47.18 2545000.0 45.17
2020-05-05 47.54 46.51 46.99 47.29 2063200.0 45.27
2020-05-04 46.12 44.1 44.1 45.95 1638400.0 43.99
2020-05-01 46.48 45.16 45.36 45.18 1875900.0 43.25
2020-04-30 48.51 46.03 48.39 46.36 1871900.0 44.38
2020-04-29 48.72 47.3 47.3 48.6 1326700.0 46.53
2020-04-28 47.05 46.19 46.33 46.47 1327200.0 44.49
2020-04-27 46.13 45.38 45.68 45.79 2215700.0 43.84
2020-04-24 46.18 45.36 45.73 45.8 1128600.0 43.85
2020-04-23 45.77 44.78 45.13 45.46 1588500.0 43.52
2020-04-22 45.5 44.11 45.15 44.64 2156900.0 42.74
2020-04-21 44.63 42.77 42.77 44.4 2074700.0 42.51
2020-04-20 45.39 43.46 44.21 44.86 2376800.0 42.95
2020-04-17 45.9 44.42 45.73 45.09 4037900.0 43.17
2020-04-16 46.67 44.39 46.18 44.4 2454100.0 42.51
2020-04-15 46.89 45.75 46.69 46.08 2045600.0 44.12
2020-04-14 48.53 47.46 48.53 47.98 2096500.0 45.93
2020-04-13 48.31 47.19 47.38 47.9 1843100.0 45.86
2020-04-09 48.67 46.38 46.97 47.4 2417200.0 45.38
2020-04-08 47.19 45.75 45.94 46.03 2247100.0 44.07
2020-04-07 46.57 44.45 46.46 45.82 3144500.0 43.87
2020-04-06 45.2 43.18 44.41 44.95 3367600.0 43.03
2020-04-03 43.35 41.44 42.68 42.86 2179200.0 41.03
2020-04-02 43.72 40.94 41.1 42.21 3234200.0 40.41
2020-04-01 43.72 40.13 42.91 40.81 3567400.0 39.07
2020-03-31 44.88 42.06 42.58 44.3 5665800.0 42.41
2020-03-30 41.93 39.68 40.88 41.18 2855000.0 39.42
2020-03-27 43.13 41.29 41.95 41.69 3380300.0 39.36
2020-03-26 44.14 41.19 41.42 43.39 3804900.0 40.96
2020-03-25 43.1 37.69 38.66 41.31 5352800.0 39.0
2020-03-24 38.58 33.44 34.87 38.31 3331100.0 36.17
2020-03-23 37.35 32.52 36.24 33.51 4595200.0 31.64
2020-03-20 41.37 36.13 37.55 36.59 3574100.0 34.54
2020-03-19 38.15 33.95 34.4 37.08 2875400.0 35.01
2020-03-18 37.12 32.37 35.88 34.34 4040500.0 32.42
2020-03-17 45.11 37.41 38.99 38.14 4013300.0 36.01
2020-03-16 41.47 34.83 37.44 38.43 3408300.0 36.28
2020-03-13 42.49 37.34 38.38 42.36 4613100.0 39.99
2020-03-12 42.06 35.7 41.76 35.98 4069400.0 33.97
2020-03-11 47.23 45.43 46.01 45.92 4042500.0 43.35
2020-03-10 48.48 44.7 48.08 47.44 5258800.0 44.79
2020-03-09 49.92 44.94 45.34 46.99 4699500.0 44.36
2020-03-06 54.09 52.81 53.38 54.03 4001200.0 51.01
2020-03-05 55.25 53.92 54.2 54.63 2442100.0 51.57
2020-03-04 54.93 53.81 53.81 54.72 3028100.0 51.66
2020-03-03 54.64 52.97 53.66 53.03 4299700.0 50.06
2020-03-02 53.67 51.98 52.55 53.25 3651800.0 50.27
2020-02-28 52.7 50.86 52.13 52.35 4673600.0 49.42
2020-02-27 55.86 53.35 55.27 53.46 3551000.0 50.47
2020-02-26 56.47 55.41 55.95 55.82 1829200.0 52.7
2020-02-25 56.84 55.81 56.61 55.84 2503500.0 52.72
2020-02-24 56.99 55.86 56.48 56.54 1373800.0 53.38
2020-02-21 57.92 57.15 57.2 57.42 1439000.0 54.21
2020-02-20 57.7 57.18 57.22 57.35 1180000.0 54.14
2020-02-19 57.49 56.63 56.75 57.22 1193600.0 54.02
2020-02-18 56.84 55.99 56.05 56.61 1819000.0 53.44