Italia markets closed

TC Energy Corporation (TRP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,97+0,48 (+1,16%)
Alla chiusura: 04:00PM EDT
41,97 0,00 (0,00%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202441,5941,9841,4341,9741,971.884.340
25 lug 202441,4442,0441,2541,4941,493.459.000
24 lug 202441,4841,8941,2641,4041,402.563.400
23 lug 202441,6341,6341,2141,4041,402.545.700
22 lug 202441,0841,6940,9541,6941,692.253.100
19 lug 202440,2041,1540,1541,0941,092.996.500
18 lug 202440,0940,3739,9640,3240,322.262.200
17 lug 202439,9140,4539,8540,0640,063.055.900
16 lug 202439,4639,9439,3339,9339,932.847.100
15 lug 202439,1639,4238,9139,1739,172.848.500
12 lug 202439,0039,1938,9039,0139,012.530.400
11 lug 202438,6139,2438,4638,8438,842.735.100
10 lug 202437,5238,5037,4138,4638,462.407.200
09 lug 202437,4537,5937,0737,4937,492.821.200
08 lug 202437,7337,8237,4037,4837,486.257.000
05 lug 202438,3038,3737,7737,8737,875.219.000
03 lug 202437,9338,6037,8938,1738,17825.000
02 lug 202437,5938,1737,5437,7537,759.664.000
01 lug 202437,9338,1637,5237,5637,561.759.000
28 giu 202437,8037,9937,4037,9037,903.808.700
28 giu 20240.701 Dividendo
27 giu 202438,7738,7738,4438,5537,856.014.700
26 giu 202439,0239,2538,4038,5337,833.254.300
25 giu 202439,0139,2338,6939,2038,491.086.200
24 giu 202438,7639,4038,7139,1138,405.830.900
21 giu 202438,1738,5838,0338,4937,792.280.000
20 giu 202438,0638,3237,8538,1637,472.096.600
18 giu 202438,2738,5538,0738,1137,421.484.600
17 giu 202438,6538,6538,1938,2037,512.057.300
14 giu 202438,7038,8638,2938,7538,051.394.200
13 giu 202439,0639,2038,8438,9438,232.572.600
12 giu 202439,3439,5238,9239,0938,383.149.500
11 giu 202438,8538,9238,5138,7038,002.614.100
10 giu 202439,4039,4738,8839,0538,342.670.900
07 giu 202439,8840,0239,3639,3738,653.551.400
06 giu 202439,7640,2539,6740,1439,415.558.300
05 giu 202438,7639,9338,6739,8039,084.196.100
04 giu 202438,3038,7037,9738,6137,914.955.700
03 giu 202438,4538,5537,9338,3837,683.585.400
31 mag 202437,9838,5937,9038,5637,862.178.400
30 mag 202437,6838,0837,6837,8837,194.864.000
29 mag 202438,0338,0437,5037,5936,914.794.700
28 mag 202438,4938,5538,1138,3137,611.468.200
24 mag 202438,2538,5538,2538,3937,691.157.600
23 mag 202438,9439,0038,0638,1237,432.155.600
22 mag 202438,9739,0938,6138,8338,121.790.200
21 mag 202439,0039,3138,8339,1638,451.978.100
20 mag 202438,9139,1038,7339,0638,351.128.600
17 mag 202439,1339,2038,8438,9138,201.791.500
16 mag 202439,0239,2238,7939,1238,411.585.200
15 mag 202438,9139,1038,7138,9538,241.462.200
14 mag 202438,9138,9538,3138,7238,022.324.100
13 mag 202438,8538,8538,2738,6337,932.078.700
10 mag 202438,4238,7238,4138,6337,932.654.500
09 mag 202437,9838,2137,8738,2037,512.903.800
08 mag 202437,2937,9137,2537,8737,182.940.800
07 mag 202437,7937,8737,4537,5036,822.478.500
06 mag 202437,6637,9837,4637,6236,942.849.800
03 mag 202437,4437,9437,0537,6236,943.893.000
02 mag 202435,8936,5635,8936,4135,754.048.800
01 mag 202435,8636,0735,5335,7335,084.994.900
30 apr 202435,8335,9035,3835,8535,204.828.600
29 apr 202436,3236,3235,8835,9935,342.586.600
26 apr 202436,0936,2835,9436,1035,442.934.700
25 apr 202435,6836,3035,4836,0935,433.580.900
24 apr 202436,0036,0835,5635,9135,262.474.600
23 apr 202435,8036,1435,7536,0335,374.113.500
22 apr 202435,8036,1435,5435,9135,263.030.700
19 apr 202435,3036,0135,3035,7035,057.346.100
18 apr 202435,1435,5134,9535,2934,654.444.000
17 apr 202435,3535,5834,9735,1034,463.577.000
16 apr 202435,8335,9635,1635,1934,555.704.900
15 apr 202436,2236,4835,8036,0035,357.619.900
12 apr 202436,6036,8636,0236,1135,454.628.600
11 apr 202437,2237,3536,4536,7836,115.489.400
10 apr 202438,0638,0637,0037,1636,484.151.100
09 apr 202438,1138,3737,8538,3437,642.396.300
08 apr 202438,3338,3737,9238,0837,394.515.700
05 apr 202438,5538,6738,0538,2137,522.610.800
04 apr 202439,3939,5538,6738,7438,042.105.600
03 apr 202440,1040,2439,2439,2438,534.255.600
02 apr 202440,2940,5239,8039,9939,263.672.700
01 apr 202440,2340,3039,9440,2739,549.161.900
28 mar 202439,7940,2839,6940,2039,471.703.400
27 mar 202439,7139,8038,9239,6438,929.980.500
27 mar 20240.707 Dividendo
26 mar 202440,5140,6440,4040,4138,987.877.000
25 mar 202440,4040,7240,4040,5039,075.361.200
22 mar 202440,4540,5040,2040,4038,971.834.900
21 mar 202440,1540,5240,0640,4038,975.637.200
20 mar 202440,1640,5939,9540,0738,651.685.000
19 mar 202440,2440,4840,1340,2738,851.747.800
18 mar 202440,2140,3839,9540,2838,862.682.300
15 mar 202440,3840,6240,1140,2138,793.202.700
14 mar 202440,8040,8040,0640,3738,943.822.300
13 mar 202440,7141,0340,7140,8439,403.146.800
12 mar 202440,6240,7240,4340,7039,262.592.200
11 mar 202440,2540,6640,1540,6439,203.439.000
08 mar 202440,4540,4540,0540,2438,823.382.600
07 mar 202440,1740,4040,1140,2738,851.590.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...