Italia markets open in 2 hours 49 minutes

TC Energy Corporation (TRP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,30-1,31 (-2,49%)
Alla chiusura: 04:00PM EDT
51,30 0,00 (0,00%)
Dopo ore: 05:31PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202251,8752,0049,6851,3051,302.173.000
01 lug 202251,9952,8651,2452,6152,61981.900
30 giu 202251,8352,0351,0551,8151,811.337.800
29 giu 202253,1053,3452,1052,1952,193.640.400
29 giu 20220.699 Dividendo
28 giu 202253,9354,3853,3053,5752,874.871.700
27 giu 202252,1053,3652,0353,0352,342.040.200
24 giu 202251,7352,2751,2651,7951,112.211.500
23 giu 202251,8152,1550,6851,1550,482.110.600
22 giu 202250,7452,0150,3951,4050,732.148.500
21 giu 202251,8152,3951,5651,8451,162.079.300
17 giu 202250,8851,3048,9150,1149,463.386.500
16 giu 202252,5752,5751,2351,3550,681.976.900
15 giu 202254,2754,4752,4153,4752,771.921.600
14 giu 202255,0255,1653,7454,1753,462.435.200
13 giu 202255,8055,9254,3754,9654,241.741.300
10 giu 202256,4757,2056,3356,8356,091.065.400
09 giu 202258,4558,6357,1757,2456,491.362.100
08 giu 202259,1359,3858,2758,7858,01751.800
07 giu 202258,1459,0558,1459,0558,281.065.100
06 giu 202259,0059,0758,2758,3957,63936.300
03 giu 202258,9559,2258,5558,6757,90924.900
02 giu 202257,9058,9757,8058,9158,14993.800
01 giu 202258,0658,4557,4658,0957,331.206.400
31 mag 202257,9858,3657,6457,8457,091.336.900
27 mag 202257,1057,6356,9157,5056,751.149.900
26 mag 202256,9857,2556,6757,0856,341.204.900
25 mag 202257,6757,7956,7456,8456,101.535.000
24 mag 202257,6157,8056,7157,7657,011.651.600
23 mag 202257,6157,9757,0757,7857,03794.400
20 mag 202257,0957,7456,7357,2556,503.987.400
19 mag 202256,4957,4156,2957,1056,351.688.800
18 mag 202257,1957,5456,6456,9956,251.543.300
17 mag 202256,5857,1756,3357,1756,421.379.800
16 mag 202255,4656,7055,4656,3955,651.683.900
13 mag 202255,0055,6554,8455,4254,701.670.800
12 mag 202253,7354,4253,3054,4253,711.843.700
11 mag 202254,2654,8753,5053,6852,981.667.800
10 mag 202253,8854,5252,8753,6752,971.867.300
09 mag 202254,9354,9353,3153,5552,851.844.700
06 mag 202255,2455,7054,4255,4654,741.637.800
05 mag 202256,2656,2754,3254,8954,171.751.500
04 mag 202254,7556,0954,3556,0055,272.013.100
03 mag 202253,0254,3553,0254,0853,371.468.500
02 mag 202252,8553,3852,3652,9852,292.540.300
29 apr 202255,5955,6052,6752,9052,213.014.500
28 apr 202255,3656,2555,0956,0555,321.736.100
27 apr 202254,9755,4554,5455,0554,331.227.300
26 apr 202255,5055,7454,7555,0454,321.663.600
25 apr 202255,7056,3854,8755,9455,211.956.300
22 apr 202257,8157,8956,4256,9056,161.999.000
21 apr 202257,8258,7357,5858,1557,392.286.000
20 apr 202257,5958,2057,2757,8157,061.261.900
19 apr 202257,1857,6957,1057,3956,64854.400
18 apr 202257,5557,7057,1557,2756,52772.100
14 apr 202257,3957,9057,3157,4656,71761.200
13 apr 202257,5957,9957,1557,5856,831.072.800
12 apr 202257,5257,8757,0457,1056,35941.800
11 apr 202257,8558,0957,2457,2956,541.804.900
08 apr 202258,6959,0658,3758,7357,96950.300
07 apr 202258,9058,9057,8458,5757,811.243.200
06 apr 202257,9458,8257,8658,7758,001.805.400
05 apr 202257,9558,8857,8157,8557,101.292.000
04 apr 202257,5357,7757,1057,5756,821.743.100
01 apr 202256,4957,1756,4657,1156,362.094.900
31 mar 202256,8257,2856,3856,4255,681.842.000
30 mar 202257,8457,8456,8357,2056,453.496.100
30 mar 20220.72 Dividendo
29 mar 202257,0558,3156,8058,1356,661.788.500
28 mar 202257,7357,8357,2257,5056,053.270.200
25 mar 202256,7458,1856,7158,0856,611.548.400
24 mar 202256,7857,4356,3156,7455,311.717.100
23 mar 202256,2056,6456,0156,2754,851.437.400
22 mar 202256,0656,6055,7756,0154,591.506.900
21 mar 202255,0256,1954,9156,0654,642.239.400
18 mar 202254,6854,9854,3554,6753,291.659.800
17 mar 202254,0355,1353,8654,6053,221.815.300
16 mar 202254,7354,7653,1453,6252,261.597.900
15 mar 202252,9754,4752,6654,3052,931.626.000
14 mar 202254,3754,6353,5253,5952,243.350.500
11 mar 202256,0256,3954,6754,6853,301.758.300
10 mar 202255,9456,5655,7056,1254,701.747.600
09 mar 202255,8556,5055,3755,6654,251.633.300
08 mar 202256,1056,8855,6055,9054,491.926.500
07 mar 202256,4556,8455,5955,7554,341.843.800
04 mar 202254,9056,5354,8856,3954,961.788.800
03 mar 202254,9955,7154,9155,3953,991.484.600
02 mar 202253,9555,1953,8055,0353,641.915.200
01 mar 202253,8054,2753,0853,4352,081.399.700
28 feb 202252,3853,7352,3053,7152,351.788.400
25 feb 202251,5652,5851,4352,5451,213.381.600
24 feb 202251,9251,9351,0251,4150,111.984.700
23 feb 202252,2252,5551,9452,2350,911.509.900
22 feb 202252,6452,9251,3351,8850,571.880.700
18 feb 202252,2852,5152,0052,4551,122.309.200
17 feb 202252,2552,9352,1052,4151,091.591.800
16 feb 202252,4552,7251,9052,4951,162.830.700
15 feb 202252,1952,8251,9252,7251,392.105.300
14 feb 202252,3952,5051,5452,3251,002.151.700
11 feb 202251,7152,8351,5252,4851,152.279.900
*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...