Italia markets open in 3 hours 32 minutes

TC Energy Corporation (TRP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
49,37-0,72 (-1,44%)
Alla chiusura: 04:00PM EST
49,40 +0,03 (+0,06%)
Dopo ore: 06:36PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 202249,3549,9248,2849,3749,372.969.900
21 gen 202250,7150,8849,9450,0950,093.243.800
20 gen 202250,8351,4950,7351,0051,001.783.800
19 gen 202250,6450,9449,7650,9150,911.577.500
18 gen 202250,3150,6249,8350,5250,521.446.000
14 gen 202250,1750,3649,4050,0250,022.332.900
13 gen 202250,8951,3850,7250,9050,902.582.100
12 gen 202250,2450,7550,0850,7050,703.610.600
11 gen 202249,3250,1548,9849,9949,993.277.000
10 gen 202248,8549,2548,3349,2349,232.707.000
07 gen 202247,6948,8747,5248,8148,812.533.100
06 gen 202246,9847,7146,7147,6647,661.931.600
05 gen 202247,2148,1346,8646,8846,881.849.000
04 gen 202247,0247,3746,7447,0247,021.516.500
03 gen 202246,6147,2046,4447,0247,02948.600
31 dic 202146,1446,6446,1446,5446,541.150.100
30 dic 202146,4946,7146,0346,2146,213.646.800
30 dic 20210.68 Dividendo
29 dic 202147,4147,5446,6847,2146,533.744.100
28 dic 202147,6447,7747,3347,4546,77543.100
27 dic 202147,1747,5946,8147,5746,88534.000
23 dic 202147,0047,5546,9347,1046,421.321.700
22 dic 202146,0846,7445,9246,6746,001.462.200
21 dic 202145,7546,2645,7446,0545,391.472.500
20 dic 202145,0345,6144,7745,5244,861.305.900
17 dic 202145,2345,9845,2345,5444,881.576.400
16 dic 202145,8446,3145,7545,8445,182.530.700
15 dic 202145,4345,6345,0945,4744,821.198.100
14 dic 202145,7945,8545,4845,6645,002.004.500
13 dic 202145,3145,9245,3145,7645,101.618.400
10 dic 202146,0146,0145,3745,6244,961.019.400
09 dic 202146,3846,4445,6245,6444,981.511.900
08 dic 202147,3347,3346,5546,5745,901.444.500
07 dic 202146,5847,3646,5447,1546,472.477.400
06 dic 202146,4646,4845,9446,1745,502.269.000
03 dic 202146,3446,5945,7946,0145,351.493.400
02 dic 202145,5846,3145,4446,0045,341.848.000
01 dic 202147,4247,6845,5245,5544,892.758.700
30 nov 202147,4447,4646,5846,9146,232.211.800
29 nov 202148,4148,5547,6247,8747,181.419.200
26 nov 202147,5648,2747,1348,1447,451.203.300
24 nov 202148,4648,7948,0848,6847,98977.400
23 nov 202147,8848,6047,8148,5647,861.282.200
22 nov 202147,4047,9147,2347,7647,071.173.400
19 nov 202147,8848,0347,2347,6346,941.881.500
18 nov 202148,3248,5647,9048,1747,481.212.200
17 nov 202148,5049,0348,2448,4247,721.512.500
16 nov 202149,5249,6948,6448,7948,092.798.600
15 nov 202149,7349,8349,2449,5648,851.250.100
12 nov 202149,3349,7649,1949,6548,931.010.400
11 nov 202150,0750,0849,3849,5448,832.220.700
10 nov 202150,6050,8949,8350,0649,341.635.900
09 nov 202150,7451,0950,2850,5149,781.221.100
08 nov 202151,4451,4450,2450,6149,882.819.000
05 nov 202153,6453,6851,4251,4550,713.325.800
04 nov 202154,0654,2653,1953,5152,741.520.100
03 nov 202153,8254,0653,6753,9553,17853.100
02 nov 202154,3854,3853,8254,2253,441.073.700
01 nov 202154,4654,7154,1054,5053,722.040.000
29 ott 202154,4654,4653,7954,1053,32966.600
28 ott 202154,3354,7553,9054,6853,891.322.000
27 ott 202154,2654,8654,2054,4653,681.064.700
26 ott 202154,9654,9954,4454,4553,67721.700
25 ott 202155,2355,2354,4054,7853,991.383.100
22 ott 202154,7655,0654,4355,0054,212.095.400
21 ott 202155,0055,3454,2554,5953,802.538.000
20 ott 202154,4155,2054,2555,1554,361.642.700
19 ott 202153,8554,5753,7554,4453,661.406.800
18 ott 202153,6953,9653,4553,6852,911.578.700
15 ott 202152,7253,7152,7053,6852,911.530.000
14 ott 202151,9952,6051,9152,5651,801.308.700
13 ott 202151,1251,5950,9751,5950,851.250.000
12 ott 202149,8451,4349,8451,2550,512.164.300
11 ott 202150,2350,3749,8749,9049,18742.200
08 ott 202149,4049,9249,1449,8149,091.600.400
07 ott 202148,6849,2848,6749,1648,45970.700
06 ott 202148,3048,6647,7348,5847,88988.400
05 ott 202149,4449,4748,6248,7848,081.227.300
04 ott 202148,8049,6448,7349,1648,451.064.200
01 ott 202148,5148,9247,8848,6547,951.068.300
30 set 202148,2848,6948,0348,0947,401.474.600
29 set 202148,3448,5048,0448,1347,444.130.700
28 set 202150,4550,4949,0149,0248,312.799.200
28 set 20210.689 Dividendo
27 set 202150,0050,7149,9350,4349,025.891.000
24 set 202149,0949,7249,0549,6748,291.769.100
23 set 202148,6749,3748,5949,2347,861.227.800
22 set 202148,6049,0048,3848,3947,041.123.000
21 set 202148,1648,8248,0248,1646,821.434.100
20 set 202148,3048,7847,4747,8546,522.141.500
17 set 202149,0249,3448,7749,1647,792.446.000
16 set 202149,6449,8849,2449,2547,88888.200
15 set 202149,2649,7849,2249,7348,341.201.800
14 set 202149,5249,7648,9249,0147,641.489.500
13 set 202148,5549,7348,4549,6648,281.561.500
10 set 202148,5348,6047,9648,1846,841.222.700
09 set 202148,5648,6148,1248,1846,84989.600
08 set 202148,3848,9648,2948,6647,301.407.400
07 set 202148,2048,4748,1848,2846,931.012.500
03 set 202148,2248,4048,0448,3446,99802.500
*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...