TC Energy Corporation (TRP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 37.44 | 37.93 | 37.08 | 37.62 | 37.62 | 3,358,346 |
| 02 may 2024 | 35.89 | 36.56 | 35.89 | 36.41 | 36.41 | 4,048,800 |
| 01 may 2024 | 35.86 | 36.07 | 35.53 | 35.73 | 35.73 | 4,994,900 |
| 30 abr 2024 | 35.83 | 35.90 | 35.38 | 35.85 | 35.85 | 4,828,600 |
| 29 abr 2024 | 36.32 | 36.32 | 35.88 | 35.99 | 35.99 | 2,586,600 |
| 26 abr 2024 | 36.09 | 36.28 | 35.94 | 36.10 | 36.10 | 2,934,700 |
| 25 abr 2024 | 35.68 | 36.30 | 35.48 | 36.09 | 36.09 | 3,580,900 |
| 24 abr 2024 | 36.00 | 36.08 | 35.56 | 35.91 | 35.91 | 2,474,600 |
| 23 abr 2024 | 35.80 | 36.14 | 35.75 | 36.03 | 36.03 | 4,113,500 |
| 22 abr 2024 | 35.80 | 36.14 | 35.54 | 35.91 | 35.91 | 3,030,700 |
| 19 abr 2024 | 35.30 | 36.01 | 35.30 | 35.70 | 35.70 | 7,346,100 |
| 18 abr 2024 | 35.14 | 35.51 | 34.95 | 35.29 | 35.29 | 4,444,000 |
| 17 abr 2024 | 35.35 | 35.58 | 34.97 | 35.10 | 35.10 | 3,577,000 |
| 16 abr 2024 | 35.83 | 35.96 | 35.16 | 35.19 | 35.19 | 5,704,900 |
| 15 abr 2024 | 36.22 | 36.48 | 35.80 | 36.00 | 36.00 | 7,619,900 |
| 12 abr 2024 | 36.60 | 36.86 | 36.02 | 36.11 | 36.11 | 4,628,600 |
| 11 abr 2024 | 37.22 | 37.35 | 36.45 | 36.78 | 36.78 | 5,489,400 |
| 10 abr 2024 | 38.06 | 38.06 | 37.00 | 37.16 | 37.16 | 4,151,100 |
| 09 abr 2024 | 38.11 | 38.37 | 37.85 | 38.34 | 38.34 | 2,396,300 |
| 08 abr 2024 | 38.33 | 38.37 | 37.92 | 38.08 | 38.08 | 4,515,700 |
| 05 abr 2024 | 38.55 | 38.67 | 38.05 | 38.21 | 38.21 | 2,610,800 |
| 04 abr 2024 | 39.39 | 39.55 | 38.67 | 38.74 | 38.74 | 2,105,600 |
| 03 abr 2024 | 40.10 | 40.24 | 39.24 | 39.24 | 39.24 | 4,255,600 |
| 02 abr 2024 | 40.29 | 40.52 | 39.80 | 39.99 | 39.99 | 3,672,700 |
| 01 abr 2024 | 40.23 | 40.30 | 39.94 | 40.27 | 40.27 | 9,161,900 |
| 28 mar 2024 | 39.79 | 40.28 | 39.69 | 40.20 | 40.20 | 1,703,400 |
| 27 mar 2024 | 39.71 | 39.80 | 38.92 | 39.64 | 39.64 | 9,980,500 |
| 27 mar 2024 | 0.707 Dividendo | |||||
| 26 mar 2024 | 40.51 | 40.64 | 40.40 | 40.41 | 39.70 | 7,877,000 |
| 25 mar 2024 | 40.40 | 40.72 | 40.40 | 40.50 | 39.79 | 5,361,200 |
| 22 mar 2024 | 40.45 | 40.50 | 40.20 | 40.40 | 39.69 | 1,834,900 |
| 21 mar 2024 | 40.15 | 40.52 | 40.06 | 40.40 | 39.69 | 5,637,200 |
| 20 mar 2024 | 40.16 | 40.59 | 39.95 | 40.07 | 39.37 | 1,685,000 |
| 19 mar 2024 | 40.24 | 40.48 | 40.13 | 40.27 | 39.57 | 1,747,800 |
| 18 mar 2024 | 40.21 | 40.38 | 39.95 | 40.28 | 39.58 | 2,682,300 |
| 15 mar 2024 | 40.38 | 40.62 | 40.11 | 40.21 | 39.51 | 3,202,700 |
| 14 mar 2024 | 40.80 | 40.80 | 40.06 | 40.37 | 39.66 | 3,822,300 |
| 13 mar 2024 | 40.71 | 41.03 | 40.71 | 40.84 | 40.13 | 3,146,800 |
| 12 mar 2024 | 40.62 | 40.72 | 40.43 | 40.70 | 39.99 | 2,592,200 |
| 11 mar 2024 | 40.25 | 40.66 | 40.15 | 40.64 | 39.93 | 3,439,000 |
| 08 mar 2024 | 40.45 | 40.45 | 40.05 | 40.24 | 39.54 | 3,382,600 |
| 07 mar 2024 | 40.17 | 40.40 | 40.11 | 40.27 | 39.57 | 1,590,000 |
| 06 mar 2024 | 40.26 | 40.35 | 39.97 | 40.04 | 39.34 | 2,025,300 |
| 05 mar 2024 | 39.81 | 40.23 | 39.70 | 39.92 | 39.22 | 1,368,900 |
| 04 mar 2024 | 39.87 | 39.93 | 39.66 | 39.78 | 39.08 | 1,709,000 |
| 01 mar 2024 | 39.44 | 39.98 | 39.44 | 39.75 | 39.05 | 1,339,900 |
| 29 feb 2024 | 39.49 | 39.76 | 39.32 | 39.55 | 38.86 | 1,815,400 |
| 28 feb 2024 | 39.28 | 39.41 | 39.16 | 39.35 | 38.66 | 807,100 |
| 27 feb 2024 | 39.56 | 39.71 | 39.26 | 39.44 | 38.75 | 1,155,300 |
| 26 feb 2024 | 39.73 | 39.83 | 39.14 | 39.29 | 38.60 | 2,180,500 |
| 23 feb 2024 | 39.84 | 39.94 | 39.53 | 39.76 | 39.06 | 1,288,300 |
| 22 feb 2024 | 39.83 | 39.98 | 39.62 | 39.87 | 39.17 | 4,129,600 |
| 21 feb 2024 | 39.79 | 40.13 | 39.60 | 39.83 | 39.13 | 2,419,300 |
| 20 feb 2024 | 39.48 | 39.94 | 39.46 | 39.69 | 39.00 | 2,840,300 |
| 16 feb 2024 | 39.20 | 39.59 | 39.00 | 39.52 | 38.83 | 3,329,700 |
| 15 feb 2024 | 37.72 | 38.66 | 37.57 | 38.60 | 37.92 | 1,899,900 |
| 14 feb 2024 | 37.89 | 38.09 | 37.49 | 37.54 | 36.88 | 1,625,300 |
| 13 feb 2024 | 38.15 | 38.26 | 37.20 | 37.56 | 36.90 | 2,939,900 |
| 12 feb 2024 | 37.60 | 38.41 | 37.51 | 38.31 | 37.64 | 1,564,600 |
| 09 feb 2024 | 37.52 | 37.72 | 37.31 | 37.53 | 36.87 | 1,671,300 |
| 08 feb 2024 | 37.64 | 37.78 | 37.39 | 37.46 | 36.80 | 3,571,200 |
| 07 feb 2024 | 38.14 | 38.26 | 37.67 | 37.73 | 37.07 | 2,805,400 |
| 06 feb 2024 | 37.98 | 38.25 | 37.83 | 38.03 | 37.36 | 2,759,300 |
| 05 feb 2024 | 38.80 | 38.84 | 37.81 | 37.94 | 37.28 | 3,698,600 |
| 02 feb 2024 | 39.58 | 39.60 | 38.71 | 39.07 | 38.39 | 1,659,000 |
| 01 feb 2024 | 39.55 | 40.02 | 39.47 | 39.84 | 39.14 | 2,529,900 |
| 31 ene 2024 | 40.00 | 40.13 | 39.30 | 39.43 | 38.74 | 1,550,400 |
| 30 ene 2024 | 39.57 | 39.92 | 39.33 | 39.84 | 39.14 | 1,603,500 |
| 29 ene 2024 | 39.29 | 39.61 | 38.95 | 39.60 | 38.91 | 1,555,600 |
| 26 ene 2024 | 39.01 | 39.39 | 38.93 | 39.39 | 38.70 | 950,600 |
| 25 ene 2024 | 38.71 | 38.91 | 38.54 | 38.89 | 38.21 | 1,661,400 |
| 24 ene 2024 | 39.30 | 39.47 | 38.40 | 38.42 | 37.75 | 1,534,700 |
| 23 ene 2024 | 38.68 | 39.09 | 38.65 | 38.99 | 38.31 | 1,212,300 |
| 22 ene 2024 | 38.69 | 38.79 | 38.49 | 38.74 | 38.06 | 3,256,100 |
| 19 ene 2024 | 38.64 | 38.80 | 38.28 | 38.79 | 38.11 | 1,671,100 |
| 18 ene 2024 | 38.96 | 39.27 | 38.45 | 38.75 | 38.07 | 2,104,100 |
| 17 ene 2024 | 39.21 | 39.29 | 38.71 | 38.88 | 38.20 | 2,786,700 |
| 16 ene 2024 | 39.32 | 39.73 | 39.27 | 39.48 | 38.79 | 3,074,100 |
| 12 ene 2024 | 39.85 | 39.94 | 39.34 | 39.47 | 38.78 | 3,001,900 |
| 11 ene 2024 | 39.75 | 39.82 | 38.97 | 39.37 | 38.68 | 3,112,700 |
| 10 ene 2024 | 39.64 | 39.76 | 39.47 | 39.64 | 38.95 | 1,803,500 |
| 09 ene 2024 | 40.18 | 40.18 | 39.53 | 39.54 | 38.85 | 3,143,100 |
| 08 ene 2024 | 39.75 | 40.29 | 39.59 | 40.18 | 39.48 | 2,274,600 |
| 05 ene 2024 | 39.75 | 40.15 | 39.69 | 39.92 | 39.22 | 2,373,400 |
| 04 ene 2024 | 39.71 | 39.96 | 39.54 | 39.72 | 39.03 | 2,399,400 |
| 03 ene 2024 | 39.26 | 39.64 | 39.07 | 39.51 | 38.82 | 1,511,400 |
| 02 ene 2024 | 39.00 | 39.33 | 38.87 | 39.28 | 38.59 | 2,686,900 |
| 29 dic 2023 | 39.15 | 39.20 | 38.91 | 39.09 | 38.41 | 3,467,700 |
| 28 dic 2023 | 39.65 | 39.79 | 39.05 | 39.16 | 38.47 | 5,346,800 |
| 28 dic 2023 | 0.704 Dividendo | |||||
| 27 dic 2023 | 40.38 | 40.63 | 40.21 | 40.43 | 39.03 | 5,000,100 |
| 26 dic 2023 | 40.11 | 40.49 | 40.00 | 40.39 | 38.99 | 907,700 |
| 22 dic 2023 | 39.94 | 40.29 | 39.88 | 39.97 | 38.59 | 2,110,000 |
| 21 dic 2023 | 39.48 | 39.81 | 39.33 | 39.75 | 38.37 | 2,079,300 |
| 20 dic 2023 | 39.75 | 39.75 | 39.16 | 39.17 | 37.81 | 2,532,600 |
| 19 dic 2023 | 39.14 | 39.65 | 39.08 | 39.42 | 38.06 | 1,145,600 |
| 18 dic 2023 | 39.20 | 39.47 | 38.93 | 38.99 | 37.64 | 2,493,900 |
| 15 dic 2023 | 38.87 | 39.16 | 38.70 | 38.85 | 37.51 | 1,834,100 |
| 14 dic 2023 | 39.21 | 39.69 | 39.01 | 39.11 | 37.76 | 2,925,200 |
| 13 dic 2023 | 38.12 | 38.83 | 37.73 | 38.79 | 37.45 | 3,834,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.