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

Tricon Residential Inc (NY: TCN )

N/A 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 (%)
Aug 31, 2023 8.411 8.445 8.347 8.362 727,518 -0.06(-0.70%)
Aug 30, 2023 8.371 8.450 8.337 8.421 831,219 +0.02(+0.23%)
Aug 29, 2023 8.362 8.441 8.278 8.401 735,642 +0.09(+1.07%)
Aug 28, 2023 8.273 8.327 8.253 8.312 578,612 +0.12(+1.44%)
Aug 25, 2023 8.086 8.219 8.076 8.194 511,535 +0.07(+0.85%)
Aug 24, 2023 8.204 8.258 8.076 8.125 1,054,034 -0.03(-0.36%)
Aug 23, 2023 7.997 8.155 7.928 8.155 759,450 +0.20(+2.48%)
Aug 22, 2023 7.829 7.967 7.819 7.957 703,729 +0.13(+1.64%)
Aug 21, 2023 8.135 8.145 7.809 7.829 806,689 -0.31(-3.76%)
Aug 18, 2023 8.017 8.155 7.967 8.135 895,536 +0.02(+0.24%)
Aug 17, 2023 8.312 8.312 8.105 8.115 1,505,292 -0.12(-1.44%)
Aug 16, 2023 8.312 8.357 8.189 8.233 903,895 -0.11(-1.30%)
Aug 15, 2023 8.460 8.507 8.322 8.342 1,336,647 -0.20(-2.31%)
Aug 14, 2023 8.549 8.593 8.480 8.539 751,348 -0.07(-0.80%)
Aug 11, 2023 8.401 8.657 8.401 8.608 1,334,362 +0.13(+1.51%)
Aug 10, 2023 8.450 8.510 8.352 8.480 1,329,321 -0.06(-0.69%)
Aug 09, 2023 8.746 8.746 8.233 8.539 1,780,739 -0.30(-3.35%)
Aug 08, 2023 8.864 8.835 8.712 8.835 419,919 -0.13(-1.43%)
Aug 07, 2023 8.825 8.963 8.825 8.963 245,488 +0.12(+1.34%)
Aug 04, 2023 8.736 8.934 8.726 8.845 423,943 +0.07(+0.79%)
Aug 03, 2023 8.894 8.894 8.648 8.776 606,269 -0.18(-1.98%)
Aug 02, 2023 9.052 9.116 8.884 8.953 691,579 -0.21(-2.26%)
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.