Italia markets open in 4 hours 7 minutes

TC Energy Corporation (TRP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,40+0,52 (+1,37%)
Alla chiusura: 04:00PM EDT
38,11 -0,29 (-0,76%)
Dopo ore: 06:39PM EDT
Periodo di tempo:
27 mar 2022 - 27 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202338,1238,5737,8938,4038,402.400.600
24 mar 202337,0037,9636,9137,8837,881.711.100
23 mar 202338,0538,2237,2037,4237,421.330.000
22 mar 202338,2038,4837,8437,9037,901.515.400
21 mar 202338,1538,3137,8738,1238,121.609.500
20 mar 202337,3337,8937,2837,8237,821.377.700
17 mar 202337,6237,6937,0637,1837,182.202.100
16 mar 202336,9937,5836,7937,5137,512.619.300
15 mar 202338,8938,9036,8437,4137,413.278.600
14 mar 202339,6240,3939,2139,6439,641.481.900
13 mar 202338,6339,7138,4439,1839,182.628.500
10 mar 202339,7839,8838,7838,8938,891.676.900
09 mar 202340,6440,7339,5339,5939,591.487.100
08 mar 202340,6040,8740,3340,5140,511.262.100
07 mar 202341,2041,4040,5240,6640,661.390.600
06 mar 202341,2541,6641,1741,2141,21983.400
03 mar 202340,8741,6240,7241,3341,331.392.000
02 mar 202340,2940,9140,1340,8240,821.207.400
01 mar 202339,8240,5539,7740,3840,381.137.500
28 feb 202340,6740,8939,7539,8139,812.085.900
27 feb 202341,5241,5940,5940,6540,651.260.300
24 feb 202340,7641,4540,3641,3241,322.821.200
23 feb 202340,9741,0640,4341,0041,001.799.400
22 feb 202340,2541,1740,1940,5140,512.464.700
21 feb 202341,9042,1240,2640,2840,282.494.200
17 feb 202342,0442,3441,7942,2142,212.971.500
16 feb 202341,9242,8041,8342,4142,411.924.700
15 feb 202341,7542,4441,6042,2942,291.818.200
14 feb 202341,6842,4541,2542,3042,301.580.600
13 feb 202341,4141,8741,3641,6841,681.972.800
10 feb 202341,3441,7741,1741,5141,513.594.100
09 feb 202341,4741,9040,9140,9140,912.008.200
08 feb 202341,8041,8241,2041,3041,301.381.300
07 feb 202341,9242,2941,3841,8341,831.522.900
06 feb 202341,7142,0041,2641,8841,882.142.400
03 feb 202341,6342,0441,3941,8441,841.711.800
02 feb 202341,1641,8940,9741,7841,784.230.500
01 feb 202341,9842,4739,6640,7340,735.715.100
31 gen 202342,6143,1642,4043,1443,141.314.400
30 gen 202343,3043,3042,4242,4242,421.327.000
27 gen 202343,1943,4842,8843,3543,35966.500
26 gen 202343,2643,3842,5543,1943,191.007.300
25 gen 202342,7742,8742,0842,8242,821.399.800
24 gen 202343,5945,1842,5942,9542,951.486.800
23 gen 202343,6343,7043,1743,5143,511.785.300
20 gen 202343,0943,4742,5943,4243,421.280.300
19 gen 202342,6543,3142,4742,9942,991.379.600
18 gen 202343,2543,3842,7442,7542,751.868.900
17 gen 202342,8943,2742,8343,0843,081.689.500
13 gen 202342,0742,9841,8542,7942,791.555.200
12 gen 202341,9842,4441,8142,2742,271.479.800
11 gen 202340,9441,6340,8041,5641,561.613.700
10 gen 202340,8841,0940,4440,7940,79978.400
09 gen 202340,8341,1440,5540,8940,891.806.900
06 gen 202339,1540,6039,1340,3440,342.347.200
05 gen 202339,2839,3938,3538,5338,532.142.100
04 gen 202338,9939,6338,8539,3739,372.824.900
03 gen 202339,6939,8338,8239,0139,011.847.300
30 dic 202239,4540,0039,4039,8639,861.422.700
29 dic 202239,4239,7639,3339,6539,657.037.300
29 dic 20220.662 Dividendo
28 dic 202241,2341,3339,8940,0039,347.646.700
27 dic 202240,6741,1140,5541,0140,331.264.000
23 dic 202239,8140,9139,8040,7140,041.303.700
22 dic 202240,3640,3639,1239,6739,011.838.200
21 dic 202240,2740,5940,0940,4139,742.825.900
20 dic 202239,7839,9339,5239,7139,052.206.200
19 dic 202240,5140,5939,4539,7839,121.883.300
16 dic 202240,5440,7939,7840,3039,632.411.700
15 dic 202242,0642,1740,9941,3840,701.955.500
14 dic 202243,1043,2442,2142,3341,631.785.400
13 dic 202242,9943,3242,8643,2042,491.689.300
12 dic 202242,3842,5442,0142,4841,782.030.700
09 dic 202242,5042,8442,2842,3041,601.489.400
08 dic 202242,8542,8542,2242,6641,952.499.100
07 dic 202242,4542,9842,3842,5241,821.775.800
06 dic 202242,3642,7142,2142,5641,862.655.100
05 dic 202243,3143,6542,4442,4741,772.573.300
02 dic 202243,3943,5342,6243,2242,503.486.300
01 dic 202244,7844,8243,7743,7743,052.516.100
30 nov 202245,1845,3743,9444,4843,744.764.900
29 nov 202248,6648,6645,0245,1244,375.499.500
28 nov 202248,5548,9448,3848,4047,601.820.100
25 nov 202249,0049,5148,9249,2648,44872.800
23 nov 202248,2748,8948,1248,8148,001.801.100
22 nov 202247,7948,6347,7948,4947,691.298.700
21 nov 202247,8247,8246,7247,4246,641.570.600
18 nov 202247,8548,3447,7147,8447,051.439.800
17 nov 202248,0248,3747,6248,0347,241.795.300
16 nov 202247,6548,4747,6548,3747,571.511.000
15 nov 202247,8048,2147,4147,8147,021.271.800
14 nov 202248,1048,4447,4047,4146,631.685.000
11 nov 202247,6948,4347,2948,2547,451.670.500
10 nov 202246,6247,4646,2947,3646,581.912.700
09 nov 202245,4146,5845,0545,5744,822.225.500
08 nov 202244,4345,0544,1344,7744,031.449.900
07 nov 202244,7644,9644,0844,5043,761.280.700
04 nov 202244,7945,2344,1844,5643,821.465.400
03 nov 202243,5044,0343,1343,6942,971.058.400
02 nov 202243,8445,0043,6444,0343,301.649.400
*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...