TC Energy Corp (TRP) stock
TRPNYSENatural Gas TransmissionFiscal year ends December 31Also trades as TCANF, TCENF, TCEYF, TNCAF, TRPEF, TRPPF, TRPRF
$64.33+1.21 (+1.92%)
Close on Oct 29, 2026Market cap $66.96BP/E 27.5Yield 3.78%
Price history
TC Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$64.33
+1.92% on the day
52-week range
$49.27 – $71.47
-10.0% from the high
Change over 52 weeks
+27.7%
From $50.37 on Oct 29, 2025
Average volume
2.62M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $63.75 | $64.45 | $63.44 | $64.33 | +1.92% | 1,644,730 |
| Oct 28, 2026 | $62.95 | $63.80 | $62.86 | $63.12 | +0.37% | 1,657,445 |
| Oct 27, 2026 | $62.26 | $62.91 | $62.17 | $62.89 | +0.69% | 1,315,321 |
| Oct 26, 2026 | $62.11 | $62.67 | $61.94 | $62.46 | +0.10% | 3,333,245 |
| Oct 23, 2026 | $61.41 | $62.80 | $61.37 | $62.40 | +0.68% | 1,226,845 |
| Oct 22, 2026 | $62.49 | $62.65 | $61.00 | $61.98 | -0.53% | 3,449,476 |
| Oct 21, 2026 | $61.83 | $62.75 | $61.81 | $62.31 | +0.84% | 2,739,811 |
| Oct 20, 2026 | $60.95 | $61.86 | $60.90 | $61.79 | +1.81% | 2,544,530 |
| Oct 19, 2026 | $61.31 | $61.65 | $60.35 | $60.69 | -1.70% | 3,493,240 |
| Oct 16, 2026 | $59.87 | $61.74 | $59.87 | $61.74 | +3.47% | 2,986,345 |
| Oct 15, 2026 | $61.75 | $61.75 | $58.81 | $59.67 | -2.40% | 3,310,032 |
| Oct 14, 2026 | $61.82 | $62.17 | $60.78 | $61.14 | -0.67% | 2,003,953 |
| Oct 13, 2026 | $61.07 | $61.72 | $60.59 | $61.55 | +1.63% | 3,039,285 |
| Oct 12, 2026 | $60.35 | $60.74 | $60.24 | $60.56 | +0.85% | 621,517 |
| Oct 9, 2026 | $59.76 | $60.38 | $59.69 | $60.05 | +0.12% | 1,359,319 |
| Oct 8, 2026 | $59.30 | $60.18 | $59.20 | $59.98 | +1.76% | 2,154,991 |
| Oct 7, 2026 | $60.19 | $60.19 | $58.92 | $58.94 | -2.14% | 2,281,386 |
| Oct 6, 2026 | $59.37 | $60.31 | $59.21 | $60.23 | +1.26% | 1,920,374 |
| Oct 5, 2026 | $58.97 | $59.85 | $58.85 | $59.48 | +0.69% | 3,637,944 |
| Oct 2, 2026 | $58.26 | $59.15 | $58.04 | $59.07 | +0.77% | 4,531,400 |
| Oct 1, 2026 | $58.28 | $58.98 | $57.87 | $58.62 | +1.45% | 3,847,650 |
| Sep 30, 2026 | $58.53 | $58.68 | $57.78 | $57.78 | -0.82% | 2,355,643 |
| Sep 29, 2026 | $58.67 | $58.67 | $57.21 | $58.26 | -0.72% | 3,504,696 |
| Sep 28, 2026 | $58.86 | $59.08 | $58.41 | $58.68 | -0.17% | 9,932,931 |
| Sep 25, 2026 | $59.15 | $59.61 | $58.33 | $58.78 | -1.46% | 4,124,022 |
| Sep 24, 2026 | $60.99 | $60.99 | $59.39 | $59.65 | -0.91% | 3,371,237 |
| Sep 23, 2026 | $59.84 | $61.14 | $59.84 | $60.20 | +0.70% | 4,376,187 |
| Sep 22, 2026 | $60.20 | $60.90 | $59.68 | $59.78 | -1.16% | 5,256,813 |
| Sep 21, 2026 | $61.30 | $61.52 | $60.47 | $60.48 | -1.72% | 2,950,555 |
| Sep 18, 2026 | $62.34 | $62.34 | $61.05 | $61.54 | -0.18% | 2,579,101 |
| Sep 17, 2026 | $61.82 | $61.97 | $61.02 | $61.65 | +0.72% | 2,889,397 |
| Sep 16, 2026 | $60.96 | $61.99 | $60.87 | $61.21 | +0.20% | 2,667,572 |
| Sep 15, 2026 | $61.35 | $61.80 | $60.62 | $61.09 | -0.15% | 2,236,837 |
| Sep 14, 2026 | $61.44 | $61.81 | $60.94 | $61.18 | +0.49% | 2,631,246 |
| Sep 11, 2026 | $62.06 | $62.09 | $60.37 | $60.88 | -1.66% | 4,593,247 |
| Sep 10, 2026 | $63.78 | $63.85 | $61.80 | $61.91 | -2.41% | 3,526,186 |
| Sep 9, 2026 | $63.67 | $63.99 | $63.11 | $63.44 | -0.02% | 1,843,913 |
| Sep 8, 2026 | $62.83 | $63.78 | $62.83 | $63.45 | +1.34% | 1,927,256 |
| Sep 4, 2026 | $62.52 | $62.75 | $62.12 | $62.61 | -0.43% | 2,860,287 |
| Sep 3, 2026 | $62.59 | $63.34 | $62.42 | $62.88 | +0.62% | 2,468,269 |
| Sep 2, 2026 | $63.58 | $63.58 | $62.25 | $62.49 | -1.03% | 1,699,985 |
| Sep 1, 2026 | $63.37 | $63.80 | $62.51 | $63.14 | +0.98% | 1,608,298 |
| Aug 31, 2026 | $62.17 | $62.65 | $61.74 | $62.53 | +1.08% | 1,324,483 |
| Aug 28, 2026 | $62.25 | $62.37 | $61.53 | $61.86 | -0.31% | 1,079,556 |
| Aug 27, 2026 | $62.75 | $63.32 | $61.73 | $62.05 | -1.29% | 1,294,545 |
| Aug 26, 2026 | $62.57 | $63.38 | $61.63 | $62.86 | +1.63% | 1,303,379 |
| Aug 25, 2026 | $61.73 | $62.52 | $61.61 | $61.85 | -0.34% | 1,075,440 |
| Aug 24, 2026 | $61.80 | $62.23 | $61.08 | $62.06 | +0.06% | 1,363,414 |
| Aug 21, 2026 | $63.66 | $63.89 | $61.78 | $62.02 | -1.60% | 2,359,885 |
| Aug 20, 2026 | $62.83 | $64.13 | $62.65 | $63.03 | +1.06% | 2,123,361 |
| Aug 19, 2026 | $64.18 | $64.47 | $61.74 | $62.37 | -2.58% | 2,350,853 |
| Aug 18, 2026 | $64.32 | $64.32 | $63.75 | $64.02 | +1.17% | 1,765,099 |
| Aug 17, 2026 | $64.82 | $64.82 | $63.15 | $63.28 | -1.16% | 1,676,012 |
| Aug 14, 2026 | $63.27 | $64.03 | $63.06 | $64.02 | +1.39% | 1,631,524 |
| Aug 13, 2026 | $63.57 | $63.76 | $62.77 | $63.14 | -0.74% | 1,694,473 |
| Aug 12, 2026 | $63.53 | $64.54 | $63.41 | $63.61 | -0.05% | 1,450,790 |
| Aug 11, 2026 | $63.44 | $64.47 | $63.44 | $63.64 | +0.49% | 4,323,944 |
| Aug 10, 2026 | $63.56 | $63.82 | $62.41 | $63.33 | +0.16% | 2,167,124 |
| Aug 7, 2026 | $63.76 | $64.20 | $63.02 | $63.23 | -1.05% | 3,306,289 |
| Aug 6, 2026 | $64.70 | $64.70 | $63.44 | $63.90 | +0.06% | 2,013,869 |
| Aug 5, 2026 | $66.13 | $66.13 | $63.72 | $63.86 | -2.31% | 4,156,990 |
| Aug 4, 2026 | $65.70 | $66.39 | $65.25 | $65.37 | -0.74% | 2,634,651 |
| Aug 3, 2026 | $66.81 | $66.92 | $65.69 | $65.86 | -2.33% | 2,692,616 |
| Jul 31, 2026 | $69.00 | $69.00 | $66.39 | $67.43 | -0.97% | 2,975,551 |
| Jul 30, 2026 | $70.00 | $70.00 | $66.96 | $68.09 | +1.20% | 1,775,773 |
| Jul 29, 2026 | $69.15 | $69.15 | $67.01 | $67.28 | -0.61% | 1,953,143 |
| Jul 28, 2026 | $68.32 | $68.66 | $67.43 | $67.69 | -0.95% | 1,429,382 |
| Jul 27, 2026 | $70.20 | $70.20 | $68.23 | $68.34 | -3.19% | 1,533,208 |
| Jul 24, 2026 | $70.15 | $70.82 | $70.05 | $70.59 | +0.87% | 1,354,638 |
| Jul 23, 2026 | $69.95 | $70.22 | $69.27 | $69.98 | +0.19% | 3,138,715 |
| Jul 22, 2026 | $69.12 | $69.98 | $69.12 | $69.85 | +1.72% | 2,814,800 |
| Jul 21, 2026 | $68.77 | $68.87 | $67.68 | $68.67 | +0.26% | 3,277,903 |
| Jul 20, 2026 | $69.79 | $70.23 | $68.45 | $68.49 | -1.82% | 1,783,887 |
| Jul 17, 2026 | $70.74 | $70.90 | $69.30 | $69.76 | -0.20% | 2,561,825 |
| Jul 16, 2026 | $69.12 | $70.08 | $68.47 | $69.90 | +1.19% | 2,817,090 |
| Jul 15, 2026 | $68.69 | $69.81 | $68.38 | $69.08 | +0.80% | 3,439,302 |
| Jul 14, 2026 | $68.50 | $68.99 | $68.31 | $68.53 | +0.87% | 2,712,387 |
| Jul 13, 2026 | $67.82 | $68.23 | $67.38 | $67.94 | +0.91% | 3,167,332 |
| Jul 10, 2026 | $68.30 | $68.48 | $67.01 | $67.33 | -0.93% | 3,079,236 |
| Jul 9, 2026 | $69.01 | $69.01 | $67.81 | $67.96 | -1.48% | 3,843,922 |
| Jul 8, 2026 | $69.04 | $69.32 | $68.51 | $68.98 | +0.26% | 1,589,092 |
| Jul 7, 2026 | $67.23 | $69.06 | $67.23 | $68.80 | +2.76% | 2,636,961 |
| Jul 6, 2026 | $66.43 | $68.00 | $66.16 | $66.95 | +0.72% | 2,507,869 |
| Jul 2, 2026 | $66.00 | $67.12 | $65.41 | $66.47 | +1.30% | 2,486,801 |
| Jul 1, 2026 | $65.84 | $66.38 | $65.00 | $65.62 | -1.01% | 1,342,360 |
| Jun 30, 2026 | $67.86 | $68.00 | $66.14 | $66.29 | -3.23% | 4,119,513 |
| Jun 29, 2026 | $69.65 | $69.82 | $68.12 | $68.50 | -1.65% | 2,847,763 |
| Jun 26, 2026 | $70.11 | $70.22 | $69.18 | $69.65 | -0.77% | 2,461,756 |
| Jun 25, 2026 | $69.14 | $70.57 | $69.14 | $70.19 | +1.20% | 2,432,891 |
| Jun 24, 2026 | $69.02 | $69.39 | $68.40 | $69.36 | -0.07% | 3,715,067 |
| Jun 23, 2026 | $68.14 | $69.51 | $67.91 | $69.41 | +1.43% | 2,058,820 |
| Jun 22, 2026 | $68.06 | $68.91 | $67.43 | $68.43 | +1.08% | 3,269,525 |
| Jun 18, 2026 | $67.83 | $68.30 | $67.26 | $67.70 | -0.32% | 5,218,024 |
| Jun 17, 2026 | $68.82 | $69.01 | $67.85 | $67.92 | -1.45% | 1,818,748 |
| Jun 16, 2026 | $69.46 | $69.78 | $68.58 | $68.92 | -0.22% | 2,710,409 |
| Jun 15, 2026 | $68.19 | $69.44 | $67.68 | $69.07 | -0.46% | 2,478,634 |
| Jun 12, 2026 | $69.12 | $70.35 | $69.03 | $69.39 | +0.12% | 2,381,765 |
| Jun 11, 2026 | $69.53 | $69.82 | $68.75 | $69.31 | +0.77% | 1,625,332 |
| Jun 10, 2026 | $68.10 | $69.20 | $67.77 | $68.78 | +0.89% | 1,832,850 |
| Jun 9, 2026 | $68.31 | $68.63 | $67.53 | $68.17 | -0.12% | 1,497,709 |
| Jun 8, 2026 | $68.59 | $69.54 | $68.06 | $68.25 | -0.63% | 1,803,220 |
| Jun 5, 2026 | $68.95 | $69.66 | $68.37 | $68.68 | -0.39% | 1,844,813 |
| Jun 4, 2026 | $68.06 | $69.23 | $67.66 | $68.95 | +1.70% | 2,195,362 |
| Jun 3, 2026 | $68.14 | $68.91 | $67.68 | $67.80 | -0.32% | 2,105,466 |
| Jun 2, 2026 | $66.42 | $68.42 | $66.20 | $68.02 | +2.86% | 2,160,706 |
| Jun 1, 2026 | $66.63 | $66.99 | $65.99 | $66.13 | -0.74% | 2,215,268 |
| May 29, 2026 | $68.24 | $68.24 | $66.27 | $66.62 | -1.49% | 2,718,812 |
| May 28, 2026 | $68.49 | $68.57 | $67.40 | $67.63 | -0.84% | 1,558,672 |
| May 27, 2026 | $68.88 | $68.88 | $67.94 | $68.20 | -1.91% | 2,781,568 |
| May 26, 2026 | $70.54 | $70.68 | $69.12 | $69.53 | -1.95% | 2,181,440 |
| May 22, 2026 | $70.50 | $71.47 | $70.32 | $70.91 | +0.50% | 2,847,533 |
| May 21, 2026 | $69.64 | $71.39 | $69.64 | $70.56 | +0.67% | 2,924,851 |
| May 20, 2026 | $69.40 | $70.54 | $69.04 | $70.09 | +1.01% | 3,083,873 |
| May 19, 2026 | $69.11 | $69.73 | $68.74 | $69.39 | +0.10% | 1,735,130 |
| May 18, 2026 | $68.13 | $69.46 | $68.09 | $69.32 | +1.58% | 2,262,368 |
| May 15, 2026 | $67.84 | $68.30 | $67.33 | $68.24 | +0.15% | 1,601,210 |
| May 14, 2026 | $67.08 | $68.29 | $67.00 | $68.14 | +1.61% | 1,679,709 |
| May 13, 2026 | $66.38 | $67.32 | $66.16 | $67.06 | +1.15% | 2,912,927 |
| May 12, 2026 | $65.83 | $66.33 | $65.47 | $66.30 | +1.21% | 1,388,566 |
| May 11, 2026 | $65.01 | $65.98 | $65.01 | $65.51 | +1.17% | 3,956,543 |
| May 8, 2026 | $65.02 | $65.70 | $64.51 | $64.75 | -0.54% | 1,497,848 |
| May 7, 2026 | $64.83 | $65.39 | $64.44 | $65.10 | -0.60% | 1,976,721 |
| May 6, 2026 | $65.60 | $66.28 | $65.46 | $65.49 | -1.15% | 2,342,331 |
| May 5, 2026 | $66.24 | $66.69 | $65.54 | $66.25 | +0.32% | 1,823,660 |
| May 4, 2026 | $66.27 | $66.44 | $65.21 | $66.04 | -0.80% | 1,960,025 |
| May 1, 2026 | $67.19 | $67.31 | $65.73 | $66.57 | -0.54% | 2,333,772 |
| Apr 30, 2026 | $63.90 | $67.11 | $63.59 | $66.93 | +4.64% | 3,155,717 |
| Apr 29, 2026 | $63.09 | $64.05 | $63.03 | $63.96 | +1.59% | 2,669,212 |
| Apr 28, 2026 | $62.27 | $63.21 | $62.06 | $62.96 | +1.70% | 4,011,120 |
| Apr 27, 2026 | $62.14 | $62.67 | $61.85 | $61.91 | -0.18% | 2,369,345 |
| Apr 24, 2026 | $61.24 | $62.19 | $60.68 | $62.02 | +1.89% | 2,875,973 |
| Apr 23, 2026 | $60.49 | $61.15 | $60.41 | $60.87 | +1.35% | 1,888,470 |
| Apr 22, 2026 | $60.46 | $60.72 | $59.67 | $60.06 | 0.00% | 2,437,261 |
| Apr 21, 2026 | $60.92 | $61.32 | $59.89 | $60.06 | -1.23% | 2,627,068 |
| Apr 20, 2026 | $61.72 | $61.92 | $60.77 | $60.81 | +0.31% | 2,514,607 |
| Apr 17, 2026 | $59.64 | $60.77 | $59.29 | $60.62 | +0.38% | 2,814,615 |
| Apr 16, 2026 | $60.80 | $61.32 | $60.08 | $60.39 | -0.80% | 2,246,317 |
| Apr 15, 2026 | $61.87 | $62.15 | $60.88 | $60.88 | -1.02% | 1,562,255 |
| Apr 14, 2026 | $62.42 | $62.58 | $61.31 | $61.51 | -1.55% | 2,414,737 |
| Apr 13, 2026 | $64.06 | $64.26 | $62.42 | $62.48 | -2.11% | 2,784,748 |
| Apr 10, 2026 | $63.97 | $64.59 | $63.83 | $63.83 | -0.55% | 2,127,204 |
| Apr 9, 2026 | $64.06 | $65.29 | $63.93 | $64.18 | +0.44% | 2,890,567 |
| Apr 8, 2026 | $62.32 | $64.07 | $62.00 | $63.90 | +0.73% | 4,469,618 |
| Apr 7, 2026 | $62.70 | $63.71 | $62.70 | $63.44 | +1.26% | 1,477,550 |
| Apr 6, 2026 | $63.11 | $63.45 | $62.57 | $62.65 | -1.12% | 4,159,697 |
| Apr 2, 2026 | $62.65 | $63.38 | $62.36 | $63.36 | +1.83% | 1,688,744 |
| Apr 1, 2026 | $62.57 | $62.96 | $61.60 | $62.22 | -0.61% | 3,090,721 |
| Mar 31, 2026 | $62.62 | $62.91 | $61.70 | $62.60 | -0.67% | 7,027,230 |
| Mar 30, 2026 | $63.63 | $64.32 | $62.69 | $63.02 | -0.69% | 2,578,523 |
| Mar 27, 2026 | $63.86 | $64.32 | $63.22 | $63.46 | -0.35% | 1,696,740 |
| Mar 26, 2026 | $64.08 | $64.36 | $63.25 | $63.68 | -0.58% | 3,246,176 |
| Mar 25, 2026 | $64.34 | $64.51 | $63.82 | $64.05 | -0.03% | 2,713,124 |
| Mar 24, 2026 | $63.89 | $64.98 | $63.54 | $64.07 | +0.22% | 2,654,383 |
| Mar 23, 2026 | $62.92 | $64.07 | $62.40 | $63.93 | +0.92% | 4,115,435 |
| Mar 20, 2026 | $64.39 | $64.71 | $63.34 | $63.35 | -1.32% | 4,774,298 |
| Mar 19, 2026 | $64.03 | $64.83 | $63.70 | $64.20 | +0.63% | 2,087,565 |
| Mar 18, 2026 | $64.00 | $64.01 | $63.09 | $63.80 | -0.23% | 3,401,752 |
| Mar 17, 2026 | $64.40 | $64.55 | $63.82 | $63.95 | -0.51% | 1,206,305 |
| Mar 16, 2026 | $63.70 | $64.29 | $63.25 | $64.28 | +0.91% | 2,099,039 |
| Mar 13, 2026 | $63.26 | $63.90 | $63.01 | $63.70 | +0.89% | 2,241,747 |
| Mar 12, 2026 | $63.51 | $63.76 | $62.68 | $63.14 | 0.00% | 2,857,393 |
| Mar 11, 2026 | $63.55 | $63.85 | $62.98 | $63.14 | -0.83% | 1,220,547 |
| Mar 10, 2026 | $63.29 | $64.20 | $63.14 | $63.67 | +0.51% | 1,771,417 |
| Mar 9, 2026 | $63.65 | $63.94 | $63.10 | $63.35 | -0.58% | 3,162,270 |
| Mar 6, 2026 | $63.89 | $64.11 | $63.24 | $63.72 | -0.14% | 2,721,633 |
| Mar 5, 2026 | $64.05 | $64.05 | $62.85 | $63.81 | -0.61% | 3,389,119 |
| Mar 4, 2026 | $64.45 | $64.60 | $63.86 | $64.20 | -0.91% | 2,030,172 |
| Mar 3, 2026 | $64.39 | $65.12 | $63.56 | $64.79 | -0.46% | 1,933,967 |
| Mar 2, 2026 | $64.42 | $65.57 | $64.35 | $65.09 | +1.12% | 2,467,035 |
| Feb 27, 2026 | $63.31 | $64.92 | $62.76 | $64.37 | +2.11% | 2,561,684 |
| Feb 26, 2026 | $63.22 | $63.73 | $62.76 | $63.04 | -0.32% | 2,221,171 |
| Feb 25, 2026 | $63.31 | $63.63 | $62.38 | $63.24 | -0.28% | 2,201,158 |
| Feb 24, 2026 | $63.21 | $63.59 | $62.83 | $63.42 | +0.48% | 1,337,577 |
| Feb 23, 2026 | $62.50 | $63.47 | $62.38 | $63.12 | +1.17% | 1,503,202 |
| Feb 20, 2026 | $62.46 | $62.81 | $61.93 | $62.39 | -0.19% | 2,117,721 |
| Feb 19, 2026 | $61.21 | $62.73 | $61.21 | $62.51 | +1.35% | 2,348,167 |
| Feb 18, 2026 | $62.22 | $62.84 | $61.54 | $61.68 | -0.85% | 2,531,058 |
| Feb 17, 2026 | $63.33 | $63.36 | $60.99 | $62.21 | -2.09% | 3,621,456 |
| Feb 13, 2026 | $61.81 | $63.94 | $61.20 | $63.54 | +3.49% | 3,388,221 |
| Feb 12, 2026 | $60.99 | $61.75 | $60.72 | $61.40 | +0.79% | 3,088,433 |
| Feb 11, 2026 | $60.44 | $61.15 | $60.00 | $60.92 | +1.92% | 3,228,724 |
| Feb 10, 2026 | $60.46 | $60.72 | $59.76 | $59.77 | -0.85% | 2,360,863 |
| Feb 9, 2026 | $60.07 | $60.30 | $59.44 | $60.28 | +0.77% | 2,033,397 |
| Feb 6, 2026 | $60.03 | $60.71 | $59.55 | $59.82 | -0.15% | 1,789,631 |
| Feb 5, 2026 | $58.96 | $60.18 | $58.89 | $59.91 | +1.05% | 2,888,894 |
| Feb 4, 2026 | $59.66 | $59.90 | $58.96 | $59.29 | -0.22% | 2,232,384 |
| Feb 3, 2026 | $58.67 | $59.47 | $58.40 | $59.42 | +1.80% | 2,234,929 |
| Feb 2, 2026 | $58.63 | $58.72 | $57.96 | $58.37 | -0.51% | 1,938,975 |
| Jan 30, 2026 | $58.93 | $59.29 | $57.66 | $58.67 | -0.96% | 2,177,182 |
| Jan 29, 2026 | $58.50 | $59.44 | $58.32 | $59.24 | +1.86% | 1,917,645 |
| Jan 28, 2026 | $57.65 | $58.49 | $57.46 | $58.16 | +0.76% | 1,671,254 |
| Jan 27, 2026 | $56.59 | $57.72 | $56.46 | $57.72 | +2.49% | 1,603,059 |
| Jan 26, 2026 | $56.69 | $56.91 | $55.91 | $56.32 | +0.11% | 1,682,012 |
| Jan 23, 2026 | $55.27 | $56.31 | $54.78 | $56.26 | +2.24% | 2,254,590 |
| Jan 22, 2026 | $53.97 | $55.04 | $53.97 | $55.03 | +1.96% | 2,454,869 |
| Jan 21, 2026 | $54.68 | $54.98 | $53.74 | $53.97 | -0.57% | 5,044,995 |
| Jan 20, 2026 | $55.03 | $55.11 | $54.21 | $54.28 | -1.20% | 5,858,000 |
| Jan 16, 2026 | $54.20 | $55.06 | $54.20 | $54.94 | +1.12% | 3,177,688 |
| Jan 15, 2026 | $54.36 | $54.91 | $54.24 | $54.33 | -0.64% | 2,854,899 |
| Jan 14, 2026 | $54.72 | $55.16 | $54.33 | $54.68 | +0.55% | 2,297,261 |
| Jan 13, 2026 | $53.85 | $54.51 | $53.73 | $54.38 | +0.95% | 2,967,997 |
| Jan 12, 2026 | $54.22 | $54.44 | $53.43 | $53.87 | +0.11% | 1,521,659 |
| Jan 9, 2026 | $53.93 | $54.21 | $53.59 | $53.81 | +0.60% | 1,207,026 |
| Jan 8, 2026 | $53.16 | $53.99 | $53.04 | $53.49 | +0.73% | 1,502,749 |
| Jan 7, 2026 | $54.24 | $54.24 | $52.71 | $53.10 | -1.76% | 2,695,951 |
| Jan 6, 2026 | $54.82 | $56.08 | $53.97 | $54.05 | -2.40% | 2,887,353 |
| Jan 5, 2026 | $56.03 | $56.03 | $53.75 | $55.38 | -0.98% | 3,857,619 |
| Jan 2, 2026 | $55.01 | $56.23 | $54.72 | $55.93 | +1.67% | 1,935,219 |
| Dec 31, 2025 | $55.54 | $55.54 | $54.72 | $55.01 | -1.98% | 2,119,551 |
| Dec 30, 2025 | $56.03 | $56.21 | $55.59 | $56.12 | +0.56% | 3,387,281 |
| Dec 29, 2025 | $55.76 | $56.34 | $55.76 | $55.81 | -0.07% | 1,104,043 |
| Dec 26, 2025 | $55.85 | $56.06 | $55.67 | $55.85 | +0.09% | 405,604 |
| Dec 24, 2025 | $55.84 | $56.08 | $55.59 | $55.80 | -0.07% | 1,513,023 |
| Dec 23, 2025 | $55.04 | $55.98 | $55.04 | $55.84 | +1.77% | 2,006,509 |
| Dec 22, 2025 | $54.50 | $54.97 | $54.24 | $54.87 | +0.92% | 2,761,606 |
| Dec 19, 2025 | $54.30 | $54.93 | $54.13 | $54.37 | +0.54% | 2,851,726 |
| Dec 18, 2025 | $54.10 | $54.54 | $53.86 | $54.08 | +0.11% | 2,511,729 |
| Dec 17, 2025 | $53.60 | $54.29 | $53.29 | $54.02 | +0.58% | 2,793,763 |
| Dec 16, 2025 | $54.69 | $54.75 | $53.69 | $53.71 | -1.88% | 2,234,174 |
| Dec 15, 2025 | $54.75 | $54.95 | $54.42 | $54.74 | +0.15% | 899,907 |
| Dec 12, 2025 | $54.55 | $54.91 | $54.27 | $54.66 | +0.63% | 1,025,936 |
| Dec 11, 2025 | $53.79 | $54.42 | $53.59 | $54.32 | +1.08% | 1,101,388 |
| Dec 10, 2025 | $54.20 | $54.42 | $53.57 | $53.74 | -0.72% | 1,338,388 |
| Dec 9, 2025 | $54.87 | $55.03 | $54.00 | $54.13 | -0.95% | 1,023,378 |
| Dec 8, 2025 | $54.18 | $54.91 | $54.18 | $54.65 | +0.11% | 1,341,963 |
| Dec 5, 2025 | $54.26 | $54.97 | $54.26 | $54.59 | -0.40% | 1,155,016 |
| Dec 4, 2025 | $53.88 | $54.94 | $53.83 | $54.81 | +2.09% | 3,442,768 |
| Dec 3, 2025 | $54.02 | $54.20 | $53.40 | $53.69 | -0.20% | 2,175,131 |
| Dec 2, 2025 | $53.67 | $54.83 | $53.57 | $53.80 | -0.76% | 2,238,676 |
| Dec 1, 2025 | $54.46 | $55.06 | $54.05 | $54.21 | -0.93% | 2,399,373 |
| Nov 28, 2025 | $54.28 | $54.72 | $53.99 | $54.72 | +1.37% | 1,327,497 |
| Nov 26, 2025 | $54.23 | $54.23 | $53.66 | $53.98 | +0.56% | 1,653,753 |
| Nov 25, 2025 | $53.81 | $54.07 | $53.44 | $53.68 | +0.09% | 1,619,623 |
| Nov 24, 2025 | $53.79 | $53.93 | $53.24 | $53.63 | -0.59% | 1,715,788 |
| Nov 21, 2025 | $54.39 | $54.39 | $53.76 | $53.95 | -0.57% | 1,628,018 |
| Nov 20, 2025 | $54.74 | $55.04 | $53.90 | $54.26 | -0.73% | 2,360,900 |
| Nov 19, 2025 | $53.82 | $54.72 | $53.82 | $54.66 | +0.89% | 1,504,534 |
| Nov 18, 2025 | $54.30 | $54.81 | $53.95 | $54.18 | -0.61% | 2,351,116 |
| Nov 17, 2025 | $55.27 | $55.34 | $54.47 | $54.51 | -1.30% | 1,364,574 |
| Nov 14, 2025 | $54.26 | $55.31 | $54.12 | $55.23 | +1.45% | 1,941,442 |
| Nov 13, 2025 | $54.03 | $55.10 | $53.99 | $54.44 | -0.60% | 2,729,616 |
| Nov 12, 2025 | $53.59 | $54.91 | $53.38 | $54.77 | +2.28% | 2,623,235 |
| Nov 11, 2025 | $53.41 | $53.78 | $53.22 | $53.55 | +0.37% | 2,440,394 |
| Nov 10, 2025 | $52.10 | $53.66 | $52.00 | $53.35 | +2.14% | 3,299,562 |
| Nov 7, 2025 | $51.53 | $52.23 | $50.72 | $52.23 | +3.53% | 3,554,902 |
| Nov 6, 2025 | $49.91 | $50.56 | $49.64 | $50.45 | +0.20% | 2,804,176 |
| Nov 5, 2025 | $49.76 | $50.43 | $49.62 | $50.35 | +1.12% | 3,000,561 |
| Nov 4, 2025 | $49.71 | $49.83 | $49.27 | $49.79 | -0.54% | 1,718,005 |
| Nov 3, 2025 | $50.16 | $50.56 | $49.81 | $50.06 | -0.20% | 1,964,818 |
| Oct 31, 2025 | $50.19 | $50.64 | $50.13 | $50.16 | -0.71% | 1,717,234 |
| Oct 30, 2025 | $50.32 | $50.86 | $50.22 | $50.52 | +0.30% | 2,532,269 |
| Oct 29, 2025 | $51.00 | $51.08 | $50.22 | $50.37 | -0.90% | 2,069,953 |
| Oct 28, 2025 | $50.61 | $50.94 | $50.31 | $50.83 | +0.67% | 1,166,249 |
| Oct 27, 2025 | $50.29 | $50.64 | $50.00 | $50.49 | +0.18% | 1,405,598 |
| Oct 24, 2025 | $51.02 | $51.09 | $49.84 | $50.40 | -1.14% | 2,059,656 |
| Oct 23, 2025 | $51.94 | $52.04 | $50.90 | $50.98 | -1.49% | 2,452,999 |
| Oct 22, 2025 | $51.38 | $51.99 | $51.33 | $51.75 | +0.72% | 7,774,635 |
| Oct 21, 2025 | $51.53 | $51.58 | $51.11 | $51.38 | -0.31% | 1,277,389 |
| Oct 20, 2025 | $51.48 | $51.83 | $51.36 | $51.54 | +0.19% | 1,622,474 |
| Oct 17, 2025 | $51.32 | $51.66 | $51.10 | $51.44 | – | 3,302,599 |
Seasonality
TRP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -0.5% | 1.0% | 2.6% | 1.1% | -0.0% | 1.8% | 0.0% | -2.6% | 0.3% | 3.7% | -1.7% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.7% | 9.7% | -1.8% | 6.9% | -0.5% | 0.4% | 1.7% | -7.3% | -6.6% | 11.3% | ||
| 2025 | -3.2% | -0.7% | 6.8% | 6.8% | 0.5% | -2.4% | -1.9% | 8.7% | 4.5% | -7.8% | 9.1% | 0.5% |
| 2024 | 0.9% | 0.3% | 3.3% | -10.8% | 7.6% | -0.1% | 11.9% | 9.3% | 4.0% | -2.2% | 5.2% | -3.7% |
| 2023 | 8.2% | -7.7% | -0.7% | 6.8% | -6.3% | 5.4% | -11.2% | 0.7% | -3.0% | 0.1% | 8.9% | 5.9% |
| 2022 | 11.0% | 4.0% | 6.2% | -6.2% | 9.3% | -9.3% | 2.9% | -9.6% | -15.2% | 9.0% | 1.3% | -9.0% |
| 2021 | 5.4% | -2.3% | 10.6% | 8.1% | 3.2% | -1.8% | -1.6% | -2.6% | 2.6% | 12.5% | -13.3% | 0.5% |
| 2020 | 2.8% | -4.5% | -14.3% | 4.7% | -2.9% | -3.5% | 6.4% | 2.3% | -8.8% | -6.1% | 11.3% | -6.0% |
| 2019 | 19.1% | 5.2% | 1.6% | 6.3% | 1.9% | 2.8% | -1.1% | 4.7% | 2.1% | -2.8% | 1.2% | 5.7% |
| 2018 | -5.3% | -6.1% | -3.3% | 2.8% | -1.5% | 4.4% | 4.1% | -5.2% | -3.9% | -6.8% | 8.5% | -11.6% |
| 2017 | 4.6% | -2.6% | 1.3% | 0.6% | 0.0% | 3.6% | 7.2% | -0.6% | -1.8% | -3.9% | 1.2% | 2.2% |