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 (%)
Feb 28, 2023 7.989 8.019 7.814 7.873 1,370,460 -0.12(-1.46%)
Feb 27, 2023 8.116 8.155 7.970 7.989 456,493 -0.03(-0.36%)
Feb 24, 2023 8.125 8.125 7.844 8.019 950,671 -0.24(-2.94%)
Feb 23, 2023 8.349 8.349 8.198 8.262 428,716 +0.02(+0.24%)
Feb 22, 2023 8.349 8.349 8.184 8.242 524,613 -0.05(-0.59%)
Feb 21, 2023 8.359 8.436 8.271 8.291 377,922 -0.21(-2.51%)
Feb 17, 2023 8.602 8.602 8.427 8.504 356,676 -0.12(-1.35%)
Feb 16, 2023 8.573 8.718 8.504 8.621 463,344 -0.10(-1.11%)
Feb 15, 2023 8.718 8.781 8.670 8.718 626,684 -0.09(-0.99%)
Feb 14, 2023 8.767 8.922 8.738 8.806 594,641 +0.02(+0.22%)
Feb 13, 2023 8.573 8.806 8.475 8.786 355,467 +0.23(+2.73%)
Feb 10, 2023 8.524 8.573 8.417 8.553 597,052 -0.05(-0.57%)
Feb 09, 2023 8.699 8.820 8.558 8.602 711,524 +0.02(+0.23%)
Feb 08, 2023 8.553 8.694 8.553 8.582 468,530 -0.03(-0.34%)
Feb 07, 2023 8.359 8.631 8.252 8.611 604,627 +0.24(+2.90%)
Feb 06, 2023 8.524 8.524 8.310 8.368 928,374 -0.23(-2.71%)
Feb 03, 2023 8.718 8.757 8.548 8.602 608,527 -0.31(-3.49%)
Feb 02, 2023 8.573 9.039 8.573 8.913 1,579,531 +0.42(+4.92%)
Feb 01, 2023 8.475 8.519 8.262 8.495 523,169 +0.07(+0.81%)
Jan 31, 2023 8.155 8.436 8.155 8.427 494,484 +0.25(+3.09%)
Jan 30, 2023 8.368 8.373 8.174 8.174 577,197 -0.30(-3.56%)
Jan 27, 2023 8.174 8.534 8.174 8.475 732,736 +0.23(+2.83%)
Jan 26, 2023 8.164 8.291 8.096 8.242 598,787 +0.11(+1.31%)
Jan 25, 2023 8.116 8.169 8.028 8.135 297,267 -0.05(-0.59%)
Jan 24, 2023 8.096 8.257 8.096 8.184 460,920 -0.02(-0.24%)
Jan 23, 2023 8.106 8.227 8.028 8.203 1,142,174 +0.10(+1.20%)
Jan 20, 2023 8.038 8.130 7.902 8.106 807,963 +0.09(+1.09%)
Jan 19, 2023 8.028 8.096 7.975 8.019 760,790 -0.11(-1.32%)
Jan 18, 2023 8.349 8.378 8.116 8.125 585,165 -0.17(-2.11%)
Jan 17, 2023 8.203 8.339 8.169 8.300 954,390 +0.18(+2.28%)
Jan 13, 2023 8.116 8.354 8.067 8.116 1,221,880 -0.09(-1.07%)
Jan 12, 2023 8.291 8.291 7.931 8.203 3,456,527 -0.05(-0.59%)
Jan 11, 2023 7.999 8.262 7.999 8.252 1,110,906 +0.28(+3.54%)
Jan 10, 2023 7.950 8.057 7.931 7.970 383,422 +0.01(+0.12%)
Jan 09, 2023 7.882 8.067 7.882 7.960 465,273 +0.10(+1.24%)
Jan 06, 2023 7.639 7.882 7.513 7.863 458,825 +0.26(+3.45%)
Jan 05, 2023 7.746 7.746 7.601 7.601 1,216,052 -0.20(-2.62%)
Jan 04, 2023 7.533 7.805 7.533 7.805 1,078,243 +0.34(+4.56%)
Jan 03, 2023 7.533 7.620 7.387 7.465 615,838 -0.03(-0.39%)
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%)
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.