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 (%)
Mar 31, 2023 7.601 7.659 7.537 7.591 970,381 +0.00(+0.00%)
Mar 30, 2023 7.385 7.591 7.361 7.591 782,786 +0.25(+3.44%)
Mar 29, 2023 7.280 7.365 7.280 7.338 1,083,738 +0.15(+2.03%)
Mar 28, 2023 7.192 7.256 7.134 7.192 1,521,465 -0.04(-0.54%)
Mar 27, 2023 7.241 7.328 7.222 7.231 663,185 +0.02(+0.27%)
Mar 24, 2023 7.115 7.222 7.081 7.212 930,138 +0.02(+0.27%)
Mar 23, 2023 7.241 7.426 7.163 7.192 1,099,310 -0.02(-0.27%)
Mar 22, 2023 7.377 7.416 7.212 7.212 1,507,837 -0.15(-1.98%)
Mar 21, 2023 7.445 7.678 7.348 7.358 949,743 +0.00(+0.00%)
Mar 20, 2023 7.309 7.455 7.290 7.358 2,024,076 +0.06(+0.80%)
Mar 17, 2023 7.591 7.591 7.270 7.299 3,843,059 -0.36(-4.70%)
Mar 16, 2023 7.533 7.737 7.348 7.659 2,786,590 +0.08(+1.03%)
Mar 15, 2023 7.455 7.610 7.396 7.581 1,450,512 -0.04(-0.51%)
Mar 14, 2023 7.698 7.931 7.494 7.620 4,692,036 +0.18(+2.48%)
Mar 13, 2023 7.387 7.630 7.367 7.435 2,977,989 -0.02(-0.26%)
Mar 10, 2023 7.698 7.727 7.348 7.455 3,133,626 -0.24(-3.16%)
Mar 09, 2023 7.892 7.907 7.688 7.698 1,775,273 -0.22(-2.82%)
Mar 08, 2023 7.970 8.125 7.912 7.921 928,671 -0.05(-0.61%)
Mar 07, 2023 8.116 8.145 7.863 7.970 1,153,492 -0.17(-2.15%)
Mar 06, 2023 8.106 8.252 8.082 8.145 1,277,032 +0.09(+1.09%)
Mar 03, 2023 7.785 8.067 7.707 8.057 641,483 +0.34(+4.41%)
Mar 02, 2023 7.873 7.873 7.426 7.717 1,557,783 -0.06(-0.75%)
Mar 01, 2023 7.853 7.878 7.630 7.776 677,758 -0.10(-1.23%)
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%)
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.