Italia markets open in 8 hours 25 minutes

TC Energy Corporation (TRP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,06+0,15 (+0,40%)
Alla chiusura: 04:00PM EST
38,04 -0,02 (-0,05%)
Dopo ore: 05:59PM EST
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202338,0838,2537,7838,0638,062.531.660
06 dic 202338,0638,3837,8637,9137,913.807.000
05 dic 202338,0338,2737,9237,9237,923.118.500
04 dic 202337,5738,2437,5638,1338,133.249.000
01 dic 202337,5238,0437,3337,8437,843.010.500
30 nov 202337,2837,5537,1837,5237,523.374.300
29 nov 202337,5037,6337,0437,0837,082.821.100
28 nov 202336,8337,5036,7537,3237,322.571.900
27 nov 202337,0037,0536,4336,6636,662.081.400
24 nov 202337,1737,4636,9237,1137,11813.400
22 nov 202336,7237,1936,4037,1337,131.771.800
21 nov 202336,8537,0036,5736,9736,972.701.600
20 nov 202336,7136,9336,6236,7636,761.632.300
17 nov 202336,4936,9236,3836,7036,701.909.500
16 nov 202336,4036,5735,8336,1236,121.402.100
15 nov 202336,4036,9536,4036,5836,581.358.600
14 nov 202336,3636,5036,1136,3736,372.259.600
13 nov 202335,7036,0335,4635,8835,881.594.700
10 nov 202335,9736,1935,3935,8535,851.959.000
09 nov 202336,3136,4235,7435,9635,962.942.500
08 nov 202335,7636,4835,7236,1336,132.457.500
07 nov 202336,0836,0835,6835,9135,911.556.400
06 nov 202336,7536,8136,1536,3036,301.660.000
03 nov 202336,3836,9336,2036,5136,512.317.700
02 nov 202335,2036,3035,2036,2336,232.130.000
01 nov 202334,6835,0634,3435,0035,003.352.600
31 ott 202334,3834,5334,0834,4534,452.768.600
30 ott 202334,1134,4033,6734,2634,262.269.200
27 ott 202334,2234,3133,6133,8333,834.763.600
26 ott 202334,0934,3933,9034,2334,231.866.700
25 ott 202334,0934,6533,9234,3534,353.519.000
24 ott 202334,2834,2833,7534,0434,042.361.900
23 ott 202333,6934,1933,4734,0234,024.014.600
20 ott 202334,4034,4133,8833,9333,931.326.700
19 ott 202334,4834,8934,2034,5134,513.243.600
18 ott 202335,1335,1334,3134,6034,603.875.000
17 ott 202335,2435,6134,9735,1135,114.134.100
16 ott 202335,3035,4234,9535,3435,342.687.600
13 ott 202335,1135,2834,8635,0635,062.128.000
12 ott 202335,0735,1634,4934,7734,771.832.300
11 ott 202334,5835,1434,4935,0535,053.009.800
10 ott 202334,0734,7234,0734,5434,544.655.600
09 ott 202333,8134,2033,7533,9433,941.696.000
06 ott 202333,0433,5732,5733,4533,455.499.600
05 ott 202332,7933,6332,7833,4833,484.001.700
04 ott 202333,1833,5432,5232,9032,902.941.800
03 ott 202333,1033,5632,9133,4633,467.481.300
02 ott 202334,3534,3533,1233,4033,407.636.300
29 set 202334,7234,9934,3634,4134,412.810.400
28 set 202335,3735,4234,5534,6034,607.339.000
28 set 20230.689 Dividendo
27 set 202335,8736,1735,4936,0735,387.924.800
26 set 202336,1036,3535,5835,6734,993.862.600
25 set 202336,5736,7836,2436,4535,752.531.900
22 set 202336,3236,5936,0436,3935,693.300.800
21 set 202337,1337,2236,1336,1435,454.914.900
20 set 202337,1437,5037,0437,2136,503.654.800
19 set 202337,6737,7437,0837,2236,511.381.100
18 set 202337,6537,7537,1437,2636,553.536.800
15 set 202337,3037,5937,2037,4636,744.029.900
14 set 202336,8837,5336,7837,4636,741.603.800
13 set 202336,4536,7236,2636,4335,731.746.200
12 set 202336,2836,5136,1736,3735,681.889.200
11 set 202336,2436,4235,9436,0735,383.109.900
08 set 202335,8336,0935,6635,9735,283.339.400
07 set 202335,6835,8235,3335,4834,802.548.200
06 set 202335,7736,0034,6935,5534,878.184.600
05 set 202336,4836,8436,2836,3435,653.338.600
01 set 202336,3036,5536,0436,4135,712.467.200
31 ago 202336,4736,5636,1136,1235,432.433.300
30 ago 202336,2936,4836,1236,2935,60921.000
29 ago 202335,7836,1835,6036,0335,341.240.600
28 ago 202335,4835,8535,3835,6634,981.026.000
25 ago 202335,2935,5635,1835,3434,661.404.100
24 ago 202335,2935,4435,0935,1034,431.734.100
23 ago 202335,0835,5534,8335,4634,781.701.400
22 ago 202335,4435,7835,1335,3034,632.332.800
21 ago 202335,8735,8935,4835,7335,051.168.100
18 ago 202335,5135,8335,3235,7435,061.677.800
17 ago 202336,0236,2035,5335,6434,961.540.400
16 ago 202335,6036,0135,6035,7235,041.467.000
15 ago 202336,3536,4835,6535,7535,072.287.700
14 ago 202336,6036,6736,2636,4735,771.521.100
11 ago 202336,3036,9036,2436,7036,001.548.700
10 ago 202336,4736,8136,1236,3035,611.595.300
09 ago 202336,3036,9236,2736,4235,721.734.200
08 ago 202335,6536,2035,5836,2035,512.126.200
07 ago 202336,0536,4835,7835,7935,112.187.100
04 ago 202336,4136,9435,9136,0035,313.661.500
03 ago 202336,2036,3835,7136,3135,623.818.300
02 ago 202335,3836,0835,2536,0135,324.769.000
01 ago 202335,5535,6735,1035,6434,964.654.000
31 lug 202334,6335,8934,5835,8735,186.162.000
28 lug 202335,6335,7433,0234,1733,5210.985.900
27 lug 202337,1437,1435,7435,7935,116.541.800
26 lug 202336,7637,2036,4437,0736,364.896.300
25 lug 202338,1338,3836,8036,8336,136.792.000
24 lug 202339,0039,0837,9238,6437,906.791.000
21 lug 202339,3739,6739,2639,5338,772.965.700
20 lug 202338,6439,4238,6239,4138,662.485.500
*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...