Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tricon Residential Inc (NY: TCN )

11.25 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.445 7.542 7.435 7.494 420,215 -0.04(-0.52%)
Dec 29, 2022 7.309 7.542 7.260 7.533 522,812 +0.29(+4.00%)
Dec 28, 2022 7.281 7.441 7.185 7.243 928,789 -0.04(-0.53%)
Dec 27, 2022 7.339 7.349 7.233 7.281 274,916 -0.08(-1.05%)
Dec 23, 2022 7.253 7.359 7.204 7.359 648,943 +0.11(+1.46%)
Dec 22, 2022 7.098 7.281 6.929 7.253 1,483,381 +0.11(+1.48%)
Dec 21, 2022 7.050 7.228 7.040 7.146 986,436 +0.14(+2.07%)
Dec 20, 2022 7.079 7.108 6.958 7.002 419,313 -0.11(-1.49%)
Dec 19, 2022 7.195 7.224 7.064 7.108 914,321 -0.11(-1.47%)
Dec 16, 2022 7.436 7.494 7.118 7.214 1,154,945 -0.29(-3.86%)
Dec 15, 2022 7.532 7.605 7.417 7.503 1,473,530 -0.21(-2.75%)
Dec 14, 2022 7.667 7.783 7.590 7.715 1,712,360 +0.06(+0.76%)
Dec 13, 2022 7.590 7.870 7.542 7.658 1,786,384 +0.33(+4.47%)
Dec 12, 2022 7.465 7.576 7.243 7.330 778,758 -0.16(-2.19%)
Dec 09, 2022 7.609 7.648 7.441 7.494 719,896 -0.18(-2.39%)
Dec 08, 2022 7.793 7.870 7.605 7.677 752,530 -0.18(-2.33%)
Dec 07, 2022 7.870 7.966 7.822 7.860 368,517 -0.05(-0.61%)
Dec 06, 2022 8.053 8.116 7.889 7.908 669,990 -0.14(-1.68%)
Dec 05, 2022 8.188 8.275 7.995 8.043 740,159 -0.27(-3.25%)
Dec 02, 2022 8.236 8.477 8.236 8.313 678,405 -0.07(-0.81%)
Dec 01, 2022 8.284 8.477 8.236 8.381 693,950 +0.12(+1.40%)
Nov 30, 2022 8.101 8.275 7.947 8.265 875,956 +0.12(+1.42%)
Nov 29, 2022 8.072 8.159 7.849 8.149 1,328,361 +0.06(+0.72%)
Nov 28, 2022 8.545 8.545 8.043 8.092 645,515 -0.51(-5.94%)
Nov 25, 2022 8.448 8.632 8.448 8.603 251,325 +0.15(+1.83%)
Nov 23, 2022 8.497 8.574 8.391 8.448 483,306 -0.09(-1.02%)
Nov 22, 2022 8.535 8.555 8.376 8.535 539,858 +0.04(+0.45%)
Nov 21, 2022 8.458 8.526 8.381 8.497 983,870 -0.02(-0.23%)
Nov 18, 2022 8.651 8.670 8.439 8.516 475,690 -0.05(-0.56%)
Nov 17, 2022 8.468 8.574 8.410 8.564 752,373 -0.03(-0.34%)
Nov 16, 2022 8.728 8.738 8.559 8.593 543,350 -0.18(-2.09%)
Nov 15, 2022 8.882 8.960 8.747 8.776 1,306,484 +0.01(+0.11%)
Nov 14, 2022 8.680 8.786 8.458 8.767 1,938,735 +0.07(+0.78%)
Nov 11, 2022 8.535 8.752 8.477 8.699 1,600,232 +0.20(+2.38%)
Nov 10, 2022 8.506 8.776 8.448 8.497 723,651 +0.38(+4.63%)
Nov 09, 2022 7.947 8.294 7.908 8.121 1,999,879 +0.17(+2.18%)
Nov 08, 2022 7.937 8.029 7.831 7.947 1,814,641 +0.05(+0.61%)
Nov 07, 2022 7.908 8.053 7.899 7.899 1,894,361 +0.03(+0.37%)
Nov 04, 2022 7.928 8.039 7.764 7.870 768,839 +0.04(+0.49%)
Nov 03, 2022 8.043 8.082 7.783 7.831 615,890 -0.34(-4.13%)
Nov 02, 2022 8.207 8.395 8.072 8.169 1,945,470 -0.04(-0.47%)
Nov 01, 2022 8.294 8.391 8.043 8.207 1,746,084 +0.08(+0.95%)
Oct 31, 2022 8.265 8.265 7.879 8.130 4,630,412 -0.17(-2.09%)
Oct 28, 2022 8.082 8.415 8.014 8.304 1,750,419 +0.17(+2.14%)
Oct 27, 2022 8.728 8.733 8.092 8.130 1,043,875 -0.55(-6.33%)
Oct 26, 2022 8.680 8.781 8.583 8.680 424,598 +0.00(+0.00%)
Oct 25, 2022 8.516 8.791 8.506 8.680 563,969 +0.23(+2.74%)
Oct 24, 2022 8.487 8.661 8.241 8.448 632,458 +0.05(+0.57%)
Oct 21, 2022 8.140 8.424 8.068 8.400 745,426 +0.23(+2.83%)
Oct 20, 2022 8.111 8.294 8.101 8.169 1,163,823 +0.08(+0.95%)
Oct 19, 2022 8.342 8.342 8.024 8.092 1,255,815 -0.31(-3.67%)
Oct 18, 2022 8.593 8.593 8.309 8.400 1,223,144 +0.03(+0.35%)
Oct 17, 2022 8.227 8.434 8.188 8.371 1,225,667 +0.38(+4.70%)
Oct 14, 2022 8.101 8.256 7.961 7.995 1,614,057 -0.10(-1.19%)
Oct 13, 2022 7.696 8.207 7.552 8.092 1,416,140 +0.17(+2.19%)
Oct 12, 2022 7.802 7.957 7.715 7.918 1,575,139 +0.12(+1.48%)
Oct 11, 2022 7.725 7.923 7.672 7.802 1,914,311 +0.01(+0.12%)
Oct 10, 2022 7.851 7.860 7.720 7.793 306,201 -0.07(-0.86%)
Oct 07, 2022 8.236 8.284 7.842 7.860 1,016,133 -0.50(-6.00%)
Oct 06, 2022 8.516 8.637 8.227 8.362 1,156,462 -0.17(-2.03%)
Oct 05, 2022 8.651 8.651 8.410 8.535 882,461 -0.26(-2.96%)
Oct 04, 2022 8.815 8.960 8.776 8.796 897,993 +0.15(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.