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 (%)
Jul 29, 2022 10.36 10.49 10.32 10.43 836,644 +0.07(+0.65%)
Jul 28, 2022 10.05 10.46 10.05 10.36 1,198,022 +0.30(+2.95%)
Jul 27, 2022 10.08 10.16 9.975 10.06 529,618 +0.04(+0.38%)
Jul 26, 2022 10.17 10.17 9.951 10.02 617,178 -0.17(-1.69%)
Jul 25, 2022 10.23 10.23 10.07 10.20 640,848 -0.02(-0.19%)
Jul 22, 2022 10.40 10.51 10.13 10.21 502,536 -0.13(-1.30%)
Jul 21, 2022 10.10 10.36 10.04 10.35 1,063,088 +0.18(+1.79%)
Jul 20, 2022 10.13 10.28 10.07 10.17 524,713 +0.05(+0.47%)
Jul 19, 2022 9.927 10.13 9.898 10.12 686,038 +0.29(+2.92%)
Jul 18, 2022 9.850 9.946 9.735 9.831 811,826 +0.05(+0.49%)
Jul 15, 2022 9.888 9.965 9.678 9.783 857,630 +0.00(+0.00%)
Jul 14, 2022 9.745 9.869 9.606 9.783 1,882,287 -0.23(-2.30%)
Jul 13, 2022 9.793 10.01 9.582 10.01 2,216,709 +0.11(+1.06%)
Jul 12, 2022 9.850 9.994 9.833 9.908 619,054 -0.02(-0.19%)
Jul 11, 2022 9.956 10.00 9.764 9.927 580,183 -0.15(-1.52%)
Jul 08, 2022 10.10 10.10 9.860 10.08 1,137,759 -0.08(-0.76%)
Jul 07, 2022 10.00 10.38 10.00 10.16 1,659,429 +0.17(+1.73%)
Jul 06, 2022 9.812 10.02 9.812 9.984 1,991,514 +0.23(+2.36%)
Jul 05, 2022 9.524 9.754 9.390 9.754 1,489,377 -0.02(-0.20%)
Jul 01, 2022 9.668 9.855 9.572 9.773 328,502 +0.06(+0.59%)
Jun 30, 2022 9.390 9.754 9.208 9.716 1,889,111 +0.16(+1.71%)
Jun 29, 2022 9.773 9.773 9.390 9.553 871,043 -0.16(-1.60%)
Jun 28, 2022 9.699 10.06 9.642 9.708 2,233,257 +0.09(+0.89%)
Jun 27, 2022 9.727 9.923 9.608 9.623 682,975 -0.10(-0.98%)
Jun 24, 2022 9.508 9.756 9.489 9.718 730,286 +0.30(+3.13%)
Jun 23, 2022 9.127 9.451 9.108 9.423 525,964 +0.29(+3.13%)
Jun 22, 2022 9.270 9.270 9.013 9.137 2,416,182 -0.30(-3.13%)
Jun 21, 2022 9.213 9.470 9.156 9.432 944,173 +0.44(+4.87%)
Jun 17, 2022 9.032 9.222 8.889 8.994 1,193,471 -0.10(-1.05%)
Jun 16, 2022 9.375 9.384 9.032 9.089 1,131,535 -0.50(-5.26%)
Jun 15, 2022 9.480 9.727 9.432 9.594 965,851 +0.15(+1.61%)
Jun 14, 2022 9.737 9.746 9.289 9.442 1,975,442 -0.30(-3.13%)
Jun 13, 2022 9.985 10.01 9.623 9.746 2,012,177 -0.44(-4.30%)
Jun 10, 2022 10.48 10.48 10.18 10.18 1,245,319 -0.42(-3.95%)
Jun 09, 2022 10.93 10.93 10.57 10.60 966,166 -0.37(-3.39%)
Jun 08, 2022 11.17 11.19 10.94 10.98 747,278 -0.25(-2.21%)
Jun 07, 2022 11.24 11.33 11.04 11.22 1,326,170 -0.08(-0.67%)
Jun 06, 2022 11.75 11.75 11.27 11.30 840,664 -0.34(-2.95%)
Jun 03, 2022 11.91 11.91 11.61 11.64 521,739 -0.36(-3.02%)
Jun 02, 2022 11.60 12.09 11.58 12.00 2,096,915 +0.35(+3.03%)
Jun 01, 2022 11.79 11.82 11.46 11.65 829,149 -0.14(-1.21%)
May 31, 2022 11.69 11.79 11.58 11.79 547,822 +0.09(+0.73%)
May 27, 2022 11.59 11.78 11.59 11.71 504,917 +0.20(+1.74%)
May 26, 2022 11.49 11.63 11.39 11.51 906,421 +0.12(+1.09%)
May 25, 2022 11.53 11.66 11.26 11.39 2,657,004 -0.19(-1.65%)
May 24, 2022 11.67 11.84 11.29 11.58 2,671,326 -0.21(-1.78%)
May 23, 2022 11.98 11.98 11.73 11.79 231,822 -0.10(-0.88%)
May 20, 2022 11.83 11.99 11.69 11.89 306,451 +0.12(+1.05%)
May 19, 2022 11.80 11.98 11.75 11.77 1,388,986 -0.11(-0.96%)
May 18, 2022 12.29 12.32 11.83 11.88 779,843 -0.54(-4.37%)
May 17, 2022 12.24 12.45 12.00 12.42 484,624 +0.30(+2.52%)
May 16, 2022 12.15 12.22 11.92 12.12 534,801 -0.03(-0.23%)
May 13, 2022 11.74 12.19 11.64 12.15 717,579 +0.46(+3.91%)
May 12, 2022 11.27 11.81 11.15 11.69 1,415,224 +0.35(+3.11%)
May 11, 2022 11.71 11.93 11.25 11.34 832,433 -0.24(-2.06%)
May 10, 2022 11.92 11.99 11.50 11.58 1,309,186 -0.23(-1.94%)
May 09, 2022 12.04 12.09 11.72 11.80 990,550 -0.44(-3.58%)
May 06, 2022 12.51 12.54 12.17 12.24 752,962 -0.37(-2.95%)
May 05, 2022 13.16 13.20 12.55 12.61 517,167 -0.66(-4.95%)
May 04, 2022 13.14 13.30 12.83 13.27 632,685 +0.11(+0.87%)
May 03, 2022 13.35 13.49 13.10 13.16 569,416 -0.20(-1.50%)
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.