Italia markets open in 4 hours 34 minutes

TC Energy Corporation (TRP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
47,92+0,57 (+1,20%)
Alla chiusura: 4:00PM EDT

47,92 0,00 (0,00%)
Dopo ore: 4:42PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202147,4048,0547,4047,9247,921.170.496
14 apr 202147,1547,6046,9847,3547,352.842.900
13 apr 202146,9747,1846,6647,0047,001.256.200
12 apr 202146,8347,3346,6346,8646,861.197.500
09 apr 202147,0347,1646,6446,8246,821.007.000
08 apr 202147,0847,2146,7747,0547,051.203.000
07 apr 202146,9547,3146,8747,1647,161.348.000
06 apr 202146,9747,1546,7246,9546,951.762.700
05 apr 202146,8347,0946,3646,9746,973.602.000
01 apr 202145,9846,8145,6346,8146,811.600.300
31 mar 202146,3146,5445,6445,7545,751.261.400
30 mar 202146,7847,1245,9946,2346,234.612.600
30 mar 20210.691 Dividendo
29 mar 202147,7247,9147,0747,7447,054.764.600
26 mar 202147,3748,0747,1447,7347,042.552.800
25 mar 202146,2747,1846,2747,0046,322.244.100
24 mar 202145,6946,9645,6246,6745,991.782.000
23 mar 202145,3246,0344,9745,4244,762.084.300
22 mar 202145,6445,7845,4245,5244,862.001.200
19 mar 202145,4345,9445,1845,6745,012.487.600
18 mar 202146,4846,8445,4345,5044,842.816.200
17 mar 202146,8447,0546,5046,8046,122.340.900
16 mar 202147,0047,3946,7146,9046,224.775.400
15 mar 202146,8647,2246,5747,1446,461.805.400
12 mar 202146,6446,8546,1846,7046,022.922.200
11 mar 202146,1546,6045,9146,5645,891.822.100
10 mar 202145,5146,2145,0846,0345,364.671.700
09 mar 202145,9346,0345,2645,3344,673.847.900
08 mar 202145,3445,9444,6745,6544,994.300.500
05 mar 202144,8245,2344,2545,0344,385.162.000
04 mar 202144,3045,2143,9244,3143,674.871.300
03 mar 202143,2544,4442,9944,0443,403.999.500
02 mar 202142,6443,8042,6143,3242,695.557.300
01 mar 202142,3443,0242,1742,5441,926.302.000
26 feb 202143,0043,0541,8941,9341,323.771.200
25 feb 202145,0145,0743,1143,1542,533.284.500
24 feb 202144,5445,1443,8744,9144,261.998.700
23 feb 202145,2045,3444,2444,4843,843.041.900
22 feb 202144,5345,3944,3645,0644,412.181.900
19 feb 202145,2945,4344,6744,6844,031.680.400
18 feb 202144,7645,6944,2444,9544,302.438.800
17 feb 202144,5144,8944,1944,5543,911.524.600
16 feb 202145,0045,0544,4644,5543,912.385.900
12 feb 202143,2344,5643,0744,5343,892.422.600
11 feb 202142,8343,4442,8343,4042,771.377.200
10 feb 202142,8543,1542,5642,8842,261.745.100
09 feb 202143,0843,1742,6342,6842,063.122.800
08 feb 202143,3743,8142,8543,1642,542.840.200
05 feb 202143,5043,5042,9643,1342,512.357.000
04 feb 202142,8943,0942,2843,0042,382.613.600
03 feb 202142,9943,0142,1942,7242,101.235.300
02 feb 202143,7043,7942,9743,0542,431.674.200
01 feb 202143,3643,5342,7143,1342,511.583.300
29 gen 202143,2243,7142,7542,9342,313.026.800
28 gen 202142,9543,8642,4543,6443,013.117.200
27 gen 202143,6143,7042,5042,7042,082.305.600
26 gen 202144,2444,4743,4643,6843,051.856.400
25 gen 202144,4544,4543,8043,9343,292.254.700
22 gen 202144,6644,6644,1844,3543,711.669.200
21 gen 202144,3845,6144,2345,2944,632.377.000
20 gen 202144,3544,6143,9444,2543,612.092.300
19 gen 202142,2944,7642,0244,4343,793.575.600
15 gen 202143,9144,4343,4344,4143,772.379.700
14 gen 202143,2444,3843,2144,2843,642.271.700
13 gen 202142,5643,3442,3643,2242,592.676.200
12 gen 202142,1442,6241,6942,4141,801.570.400
11 gen 202142,0042,1941,7042,1741,561.371.400
08 gen 202143,1143,1942,2942,5041,881.884.300
07 gen 202141,8543,0541,2142,8642,242.984.600
06 gen 202142,4642,5541,4541,6941,093.370.600
05 gen 202141,0642,8541,0342,3141,703.349.100
04 gen 202141,2941,3640,1740,8440,252.553.900
31 dic 202040,1841,1240,1140,7240,131.623.200
30 dic 202040,5440,7040,1640,1839,604.515.400
30 dic 20200.632 Dividendo
29 dic 202041,3041,5441,0041,0639,842.295.800
28 dic 202041,4841,8040,4740,8239,614.189.600
24 dic 202041,0641,4641,0641,3440,11878.100
23 dic 202041,0041,5140,8341,0739,851.721.800
22 dic 202041,2041,2040,6140,7439,532.012.700
21 dic 202041,9942,1841,0941,2440,022.453.600
18 dic 202043,6943,7142,8742,9241,652.557.900
17 dic 202044,5844,6343,5043,5742,281.812.000
16 dic 202044,7544,9543,9844,2442,931.933.800
15 dic 202044,5045,0244,2044,8843,551.673.500
14 dic 202045,7145,8044,1444,2142,902.374.800
11 dic 202045,5045,5845,0145,3944,04969.700
10 dic 202045,3145,8145,2445,7444,381.424.200
09 dic 202045,5045,7144,8545,2043,861.652.900
08 dic 202045,2745,7245,0645,1043,761.599.300
07 dic 202045,9145,9144,8945,4744,121.768.000
04 dic 202045,5546,2345,5346,0644,691.296.700
03 dic 202045,0945,5644,9945,1843,841.250.200
02 dic 202044,5944,9944,3344,9943,661.266.600
01 dic 202044,5944,7943,9444,5143,191.818.600
30 nov 202045,1045,5243,9143,9342,632.177.700
27 nov 202045,0845,6545,0845,2743,93617.800
25 nov 202044,9945,2344,8145,0843,741.338.600
24 nov 202044,4945,4144,0245,0243,691.769.200
23 nov 202043,3643,8343,2143,7142,411.402.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...