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 (%)
Jun 30, 2023 8.608 8.707 8.460 8.687 643,263 +0.09(+1.03%)
Jun 29, 2023 8.539 8.623 8.495 8.598 493,490 +0.08(+0.90%)
Jun 28, 2023 8.472 8.629 8.404 8.521 920,351 +0.01(+0.12%)
Jun 27, 2023 8.404 8.541 8.345 8.512 812,317 +0.10(+1.16%)
Jun 26, 2023 8.267 8.423 8.198 8.414 794,769 +0.19(+2.26%)
Jun 23, 2023 8.306 8.306 8.169 8.228 559,488 -0.13(-1.52%)
Jun 22, 2023 8.365 8.370 8.198 8.355 554,728 -0.08(-0.93%)
Jun 21, 2023 8.423 8.453 8.345 8.433 580,299 -0.06(-0.69%)
Jun 20, 2023 8.531 8.639 8.414 8.492 825,701 -0.16(-1.81%)
Jun 16, 2023 8.600 8.737 8.590 8.649 1,079,927 +0.05(+0.57%)
Jun 15, 2023 8.423 8.610 8.325 8.600 1,395,843 +0.20(+2.33%)
Jun 14, 2023 8.374 8.492 8.335 8.404 1,493,797 +0.01(+0.12%)
Jun 13, 2023 8.316 8.414 8.252 8.394 848,617 +0.15(+1.78%)
Jun 12, 2023 8.286 8.316 8.179 8.247 337,553 -0.06(-0.71%)
Jun 09, 2023 8.394 8.394 8.267 8.306 329,037 -0.04(-0.47%)
Jun 08, 2023 8.423 8.477 8.262 8.345 1,072,523 -0.09(-1.05%)
Jun 07, 2023 8.394 8.502 8.335 8.433 769,162 +0.11(+1.29%)
Jun 06, 2023 8.198 8.340 8.130 8.325 597,447 +0.17(+2.04%)
Jun 05, 2023 8.100 8.257 8.100 8.159 471,561 +0.01(+0.12%)
Jun 02, 2023 7.992 8.232 7.953 8.149 775,802 +0.27(+3.48%)
Jun 01, 2023 7.846 7.914 7.792 7.875 513,381 -0.01(-0.12%)
May 31, 2023 7.777 7.885 7.650 7.885 783,381 +0.04(+0.50%)
May 30, 2023 7.855 7.973 7.821 7.846 455,442 +0.07(+0.88%)
May 26, 2023 7.650 7.777 7.581 7.777 565,455 +0.18(+2.32%)
May 25, 2023 7.738 7.757 7.571 7.601 385,653 -0.13(-1.65%)
May 24, 2023 7.836 7.860 7.679 7.728 462,431 -0.15(-1.87%)
May 23, 2023 7.914 8.037 7.846 7.875 634,830 -0.06(-0.74%)
May 22, 2023 7.894 7.983 7.880 7.934 408,570 +0.05(+0.62%)
May 19, 2023 7.816 7.899 7.816 7.885 363,622 +0.06(+0.75%)
May 18, 2023 7.826 7.855 7.733 7.826 316,528 -0.04(-0.50%)
May 17, 2023 7.797 7.870 7.650 7.865 571,081 +0.12(+1.52%)
May 16, 2023 7.904 7.983 7.728 7.748 620,964 -0.24(-2.94%)
May 15, 2023 7.983 8.007 7.924 7.983 459,496 +0.04(+0.49%)
May 12, 2023 8.100 8.193 7.894 7.943 711,814 -0.12(-1.46%)
May 11, 2023 8.100 8.139 7.953 8.061 507,693 -0.04(-0.48%)
May 10, 2023 8.012 8.120 7.875 8.100 871,585 +0.17(+2.10%)
May 09, 2023 7.953 7.953 7.733 7.934 934,623 +0.00(+0.00%)
May 08, 2023 7.904 7.973 7.865 7.934 585,566 +0.04(+0.50%)
May 05, 2023 7.659 7.934 7.659 7.894 682,681 +0.27(+3.60%)
May 04, 2023 7.650 7.674 7.557 7.620 977,494 -0.07(-0.89%)
May 03, 2023 7.757 7.909 7.679 7.689 873,166 -0.01(-0.13%)
May 02, 2023 7.836 7.836 7.625 7.699 1,064,778 -0.16(-1.99%)
May 01, 2023 7.836 7.885 7.777 7.855 476,678 -0.01(-0.12%)
Apr 28, 2023 7.787 7.943 7.777 7.865 779,598 +0.09(+1.13%)
Apr 27, 2023 7.542 7.787 7.522 7.777 765,097 +0.27(+3.66%)
Apr 26, 2023 7.630 7.708 7.485 7.503 632,490 -0.15(-1.92%)
Apr 25, 2023 7.718 7.757 7.640 7.650 674,184 -0.15(-1.88%)
Apr 24, 2023 7.924 7.924 7.748 7.797 534,284 -0.10(-1.24%)
Apr 21, 2023 8.002 8.002 7.777 7.894 616,538 -0.06(-0.74%)
Apr 20, 2023 7.846 8.032 7.836 7.953 900,474 +0.10(+1.25%)
Apr 19, 2023 7.816 7.885 7.738 7.855 767,546 -0.06(-0.74%)
Apr 18, 2023 7.855 7.919 7.768 7.914 5,032,722 +0.04(+0.50%)
Apr 17, 2023 7.679 7.929 7.679 7.875 2,493,209 +0.15(+1.90%)
Apr 14, 2023 7.826 7.894 7.610 7.728 1,603,127 -0.13(-1.62%)
Apr 13, 2023 7.826 7.923 7.811 7.855 1,011,216 +0.03(+0.38%)
Apr 12, 2023 7.973 8.022 7.806 7.826 1,320,086 -0.03(-0.37%)
Apr 11, 2023 7.748 7.899 7.748 7.855 1,086,287 +0.08(+1.01%)
Apr 10, 2023 7.806 7.826 7.659 7.777 542,913 -0.07(-0.87%)
Apr 06, 2023 7.659 7.875 7.547 7.846 962,789 +0.23(+2.96%)
Apr 05, 2023 7.522 7.659 7.444 7.620 1,502,553 +0.07(+0.91%)
Apr 04, 2023 7.689 7.689 7.444 7.552 1,104,566 -0.09(-1.15%)
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.