Singapore markets open in 8 hours 36 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.45 +0.36 (+0.01%) Dow
39,111.13 -58.39 (-0.15%) Nasdaq
17,898.87 +19.57 (+0.11%) Bitcoin USD
61,817.25 -1,297.64 (-2.06%) CMC Crypto 200
1,308.18 -36.33 (-2.70%)
TC Energy Corporation (TRS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 74 |
| 01 Jul 2024 | 35.12 | 35.52 | 35.12 | 35.52 | 35.52 | 74 |
| 28 Jun 2024 | 35.22 | 35.76 | 35.11 | 35.11 | 35.11 | 400 |
| 28 Jun 2024 | 0.96 Dividend | |||||
| 27 Jun 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 34.93 | - |
| 26 Jun 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 35.53 | - |
| 25 Jun 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.26 | - |
| 24 Jun 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 34.86 | - |
| 21 Jun 2024 | 35.41 | 35.51 | 35.41 | 35.51 | 34.56 | 300 |
| 20 Jun 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.48 | - |
| 19 Jun 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.38 | - |
| 18 Jun 2024 | 35.51 | 35.90 | 35.51 | 35.90 | 34.94 | 215 |
| 17 Jun 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.03 | - |
| 14 Jun 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.16 | - |
| 13 Jun 2024 | 35.98 | 36.33 | 35.98 | 36.33 | 35.36 | 15 |
| 12 Jun 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.00 | - |
| 11 Jun 2024 | 36.04 | 36.24 | 36.04 | 36.24 | 35.27 | 80 |
| 10 Jun 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.55 | - |
| 07 Jun 2024 | 36.67 | 36.99 | 36.67 | 36.99 | 36.01 | 15 |
| 06 Jun 2024 | 36.46 | 36.79 | 36.46 | 36.79 | 35.81 | 300 |
| 05 Jun 2024 | 35.29 | 35.74 | 35.29 | 35.74 | 34.78 | 650 |
| 04 Jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 33.98 | - |
| 03 Jun 2024 | 35.29 | 35.74 | 35.29 | 35.74 | 34.78 | 283 |
| 31 May 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 33.88 | - |
| 30 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 33.74 | - |
| 29 May 2024 | 35.14 | 35.14 | 34.89 | 34.89 | 33.96 | 750 |
| 28 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 34.66 | - |
| 27 May 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 34.66 | 33 |
| 24 May 2024 | 35.09 | 35.50 | 35.09 | 35.50 | 34.55 | 750 |
| 23 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.67 | - |
| 22 May 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 34.83 | - |
| 21 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 34.82 | - |
| 20 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.67 | - |
| 17 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 34.92 | - |
| 16 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.67 | - |
| 15 May 2024 | 35.69 | 35.69 | 35.52 | 35.52 | 34.57 | 570 |
| 14 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.69 | - |
| 13 May 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 34.89 | - |
| 10 May 2024 | 35.49 | 35.49 | 35.31 | 35.31 | 34.37 | 300 |
| 09 May 2024 | 35.10 | 35.48 | 35.10 | 35.48 | 34.53 | 170 |
| 08 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 33.72 | - |
| 07 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.85 | - |
| 06 May 2024 | 34.76 | 34.88 | 34.76 | 34.88 | 33.95 | 200 |
| 03 May 2024 | 33.79 | 34.92 | 33.79 | 34.92 | 33.99 | 72 |
| 02 May 2024 | 33.18 | 33.19 | 33.03 | 33.03 | 32.15 | 578 |
| 30 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.53 | - |
| 29 Apr 2024 | 33.40 | 33.69 | 33.40 | 33.69 | 32.78 | 150 |
| 26 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.62 | - |
| 25 Apr 2024 | 33.38 | 33.65 | 33.30 | 33.30 | 32.41 | 800 |
| 24 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.62 | - |
| 23 Apr 2024 | 33.53 | 33.97 | 33.53 | 33.97 | 33.07 | 113 |
| 22 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.33 | - |
| 19 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.37 | - |
| 18 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 31.83 | - |
| 17 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.17 | - |
| 16 Apr 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 32.64 | - |
| 15 Apr 2024 | 33.71 | 33.94 | 33.71 | 33.94 | 33.03 | 400 |
| 12 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 33.29 | - |
| 11 Apr 2024 | 34.40 | 34.40 | 34.26 | 34.26 | 33.34 | 110 |
| 10 Apr 2024 | 35.35 | 35.35 | 34.76 | 34.76 | 33.83 | 600 |
| 09 Apr 2024 | 35.06 | 35.29 | 34.84 | 34.84 | 33.91 | 590 |
| 08 Apr 2024 | 34.87 | 35.04 | 34.87 | 35.00 | 34.06 | 2,700 |
| 05 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 34.71 | - |
| 04 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.12 | - |
| 03 Apr 2024 | 37.20 | 37.27 | 37.20 | 37.27 | 36.27 | 200 |
| 02 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.71 | 40 |
| 28 Mar 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.56 | - |
| 27 Mar 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.64 | - |
| 27 Mar 2024 | 0.96 Dividend | |||||
| 26 Mar 2024 | 37.17 | 37.54 | 37.17 | 37.54 | 35.61 | 40 |
| 25 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.34 | - |
| 22 Mar 2024 | 37.12 | 37.24 | 37.12 | 37.24 | 35.31 | 160 |
| 21 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 34.69 | - |
| 20 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.02 | - |
| 19 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.01 | - |
| 18 Mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.92 | - |
| 15 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 34.90 | - |
| 14 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 35.34 | - |
| 13 Mar 2024 | 37.13 | 37.58 | 37.13 | 37.58 | 35.64 | 3,295 |
| 12 Mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 35.11 | - |
| 11 Mar 2024 | 36.54 | 37.17 | 36.54 | 37.17 | 35.26 | 134 |
| 08 Mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 34.76 | - |
| 07 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 34.68 | - |
| 06 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 34.73 | - |
| 05 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 34.54 | - |
| 04 Mar 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.61 | - |
| 01 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.56 | - |
| 29 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.27 | - |
| 28 Feb 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.33 | - |
| 27 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.20 | - |
| 26 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 34.60 | - |
| 23 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.71 | - |
| 22 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.71 | - |
| 21 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 34.65 | - |
| 20 Feb 2024 | 36.52 | 36.92 | 36.52 | 36.81 | 34.91 | 464 |
| 19 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.52 | - |
| 16 Feb 2024 | 35.71 | 37.38 | 35.71 | 36.55 | 34.66 | 1,375 |
| 15 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 32.98 | - |
| 14 Feb 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.06 | - |
| 13 Feb 2024 | 35.44 | 35.44 | 35.42 | 35.42 | 33.60 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.