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 (%)
Jan 31, 2024 11.03 11.08 11.03 11.03 8,630,370 +0.00(+0.00%)
Jan 30, 2024 11.03 11.04 11.02 11.03 5,071,383 +0.00(+0.00%)
Jan 29, 2024 11.03 11.05 11.02 11.03 6,591,145 +0.01(+0.09%)
Jan 26, 2024 11.02 11.04 11.02 11.02 6,519,763 +0.00(+0.00%)
Jan 25, 2024 11.01 11.04 11.01 11.02 7,435,785 +0.02(+0.18%)
Jan 24, 2024 11.03 11.05 11.00 11.00 22,566,526 -0.02(-0.18%)
Jan 23, 2024 11.02 11.06 11.02 11.02 23,306,340 +0.00(+0.00%)
Jan 22, 2024 11.05 11.08 11.01 11.02 42,919,672 -0.05(-0.45%)
Jan 19, 2024 11.14 11.15 11.02 11.07 95,815,680 +2.44(+28.27%)
Jan 18, 2024 8.820 8.850 8.570 8.630 664,322 -0.09(-1.03%)
Jan 17, 2024 8.710 8.800 8.600 8.720 1,842,665 -0.23(-2.57%)
Jan 16, 2024 9.090 9.072 8.840 8.950 2,532,913 -0.21(-2.29%)
Jan 12, 2024 9.200 9.270 9.050 9.160 1,428,873 +0.12(+1.33%)
Jan 11, 2024 9.000 9.100 8.905 9.040 1,139,075 -0.08(-0.88%)
Jan 10, 2024 9.030 9.180 9.030 9.120 973,236 +0.12(+1.33%)
Jan 09, 2024 8.820 9.020 8.799 9.000 1,427,130 +0.05(+0.56%)
Jan 08, 2024 8.890 9.030 8.845 8.950 731,234 +0.09(+1.02%)
Jan 05, 2024 8.770 8.930 8.680 8.860 912,618 +0.06(+0.68%)
Jan 04, 2024 8.850 8.850 8.730 8.800 867,459 -0.01(-0.11%)
Jan 03, 2024 8.870 8.910 8.745 8.810 1,084,771 -0.21(-2.33%)
Jan 02, 2024 9.010 9.180 8.990 9.020 920,104 -0.08(-0.88%)
Dec 29, 2023 9.140 9.180 9.085 9.100 912,682 -0.11(-1.19%)
Dec 28, 2023 9.280 9.300 9.140 9.210 748,646 -0.05(-0.56%)
Dec 27, 2023 9.222 9.292 9.143 9.262 3,302,502 +0.09(+0.98%)
Dec 26, 2023 9.143 9.212 9.073 9.173 1,173,683 +0.08(+0.87%)
Dec 22, 2023 8.964 9.133 8.964 9.093 1,566,690 +0.13(+1.44%)
Dec 21, 2023 8.864 9.023 8.864 8.964 2,506,012 +0.17(+1.92%)
Dec 20, 2023 9.053 9.103 8.775 8.795 2,937,039 -0.25(-2.75%)
Dec 19, 2023 8.974 9.083 8.944 9.043 2,095,025 +0.16(+1.79%)
Dec 18, 2023 8.924 8.939 8.815 8.884 3,289,622 +0.00(+0.00%)
Dec 15, 2023 9.133 9.133 8.765 8.884 4,620,393 -0.28(-3.04%)
Dec 14, 2023 8.735 9.192 8.715 9.163 4,912,174 +0.61(+7.08%)
Dec 13, 2023 7.940 8.596 7.851 8.556 2,638,302 +0.67(+8.44%)
Dec 12, 2023 7.811 7.940 7.732 7.891 1,386,347 +0.04(+0.51%)
Dec 11, 2023 7.920 7.960 7.821 7.851 1,323,777 -0.08(-1.00%)
Dec 08, 2023 7.821 7.940 7.761 7.930 1,338,652 +0.09(+1.14%)
Dec 07, 2023 7.970 7.970 7.821 7.841 1,247,635 -0.09(-1.13%)
Dec 06, 2023 8.000 8.089 7.930 7.930 569,244 -0.01(-0.13%)
Dec 05, 2023 8.010 8.079 7.930 7.940 1,786,312 -0.12(-1.48%)
Dec 04, 2023 8.030 8.119 8.005 8.060 1,191,418 -0.06(-0.73%)
Dec 01, 2023 7.801 8.169 7.742 8.119 1,553,196 +0.29(+3.68%)
Nov 30, 2023 7.920 7.920 7.761 7.831 759,238 -0.10(-1.25%)
Nov 29, 2023 7.940 8.055 7.905 7.930 652,361 +0.05(+0.63%)
Nov 28, 2023 7.950 7.970 7.861 7.881 809,824 -0.05(-0.63%)
Nov 27, 2023 7.950 8.010 7.881 7.930 472,345 -0.06(-0.75%)
Nov 24, 2023 7.940 8.000 7.853 7.990 373,856 +0.07(+0.88%)
Nov 22, 2023 7.950 8.060 7.891 7.920 1,013,820 +0.04(+0.50%)
Nov 21, 2023 7.811 7.896 7.732 7.881 1,059,662 +0.05(+0.63%)
Nov 20, 2023 7.632 7.831 7.493 7.831 1,282,603 +0.20(+2.60%)
Nov 17, 2023 7.672 7.732 7.612 7.632 848,977 +0.01(+0.13%)
Nov 16, 2023 7.622 7.642 7.453 7.622 911,439 +0.00(+0.00%)
Nov 15, 2023 7.493 7.652 7.493 7.622 1,018,830 +0.12(+1.59%)
Nov 14, 2023 7.125 7.503 7.066 7.503 1,930,390 +0.63(+9.10%)
Nov 13, 2023 6.927 6.976 6.847 6.877 696,878 -0.13(-1.84%)
Nov 10, 2023 7.056 7.056 6.857 7.006 1,350,624 -0.04(-0.56%)
Nov 09, 2023 7.255 7.314 7.026 7.046 960,991 -0.18(-2.48%)
Nov 08, 2023 7.215 7.404 6.986 7.225 3,804,333 +0.13(+1.82%)
Nov 07, 2023 7.086 7.106 6.996 7.096 2,011,150 -0.04(-0.56%)
Nov 06, 2023 7.205 7.225 7.086 7.135 877,846 -0.11(-1.51%)
Nov 03, 2023 7.096 7.314 7.036 7.245 2,492,751 +0.30(+4.29%)
Nov 02, 2023 6.847 7.006 6.807 6.947 1,363,937 +0.27(+4.02%)
Nov 01, 2023 6.579 6.738 6.529 6.678 1,027,470 +0.09(+1.36%)
Oct 31, 2023 6.609 6.638 6.509 6.589 911,564 +0.00(+0.00%)
Oct 30, 2023 6.599 6.668 6.484 6.589 892,708 +0.07(+1.07%)
Oct 27, 2023 6.638 6.653 6.509 6.519 878,924 -0.10(-1.50%)
Oct 26, 2023 6.688 6.698 6.589 6.619 1,427,663 -0.06(-0.89%)
Oct 25, 2023 6.758 6.807 6.609 6.678 1,106,992 -0.13(-1.90%)
Oct 24, 2023 6.847 6.891 6.778 6.807 827,940 +0.02(+0.29%)
Oct 23, 2023 6.658 6.882 6.569 6.787 2,167,948 +0.05(+0.74%)
Oct 20, 2023 6.857 6.907 6.738 6.738 1,387,793 -0.09(-1.31%)
Oct 19, 2023 6.986 7.056 6.807 6.827 2,098,835 -0.15(-2.14%)
Oct 18, 2023 7.205 7.255 6.956 6.976 5,071,748 -0.31(-4.23%)
Oct 17, 2023 6.917 7.404 6.897 7.284 7,019,029 +0.28(+3.97%)
Oct 16, 2023 7.006 7.046 6.877 7.006 1,459,963 +0.05(+0.71%)
Oct 13, 2023 7.215 7.215 6.927 6.956 646,973 -0.17(-2.37%)
Oct 12, 2023 7.304 7.304 7.066 7.125 1,738,646 -0.18(-2.45%)
Oct 11, 2023 7.175 7.304 7.175 7.304 917,186 +0.19(+2.65%)
Oct 10, 2023 7.115 7.215 7.101 7.115 582,332 -0.01(-0.14%)
Oct 09, 2023 6.956 7.185 6.927 7.125 813,683 +0.11(+1.56%)
Oct 06, 2023 6.897 7.026 6.708 7.016 986,457 +0.03(+0.43%)
Oct 05, 2023 6.897 6.986 6.842 6.986 1,095,133 +0.05(+0.72%)
Oct 04, 2023 6.758 6.937 6.648 6.937 1,070,818 +0.18(+2.65%)
Oct 03, 2023 6.887 6.907 6.658 6.758 2,602,525 -0.21(-3.00%)
Oct 02, 2023 7.324 7.324 6.937 6.966 1,510,182 -0.39(-5.27%)
Sep 29, 2023 7.414 7.453 7.235 7.354 1,952,958 +0.03(+0.41%)
Sep 28, 2023 7.374 7.404 7.265 7.324 1,215,023 -0.02(-0.30%)
Sep 27, 2023 7.523 7.583 7.287 7.346 1,950,737 -0.15(-1.97%)
Sep 26, 2023 7.701 7.731 7.469 7.494 685,915 -0.29(-3.68%)
Sep 25, 2023 7.869 7.819 7.770 7.780 441,978 -0.11(-1.37%)
Sep 22, 2023 7.888 7.957 7.859 7.888 640,814 -0.01(-0.12%)
Sep 21, 2023 8.204 8.233 7.898 7.898 879,546 -0.35(-4.19%)
Sep 20, 2023 8.302 8.367 8.204 8.243 360,346 +0.02(+0.24%)
Sep 19, 2023 8.312 8.352 8.105 8.224 408,088 -0.09(-1.07%)
Sep 18, 2023 8.401 8.421 8.263 8.312 347,461 -0.05(-0.59%)
Sep 15, 2023 8.401 8.460 8.278 8.362 1,055,089 -0.06(-0.70%)
Sep 14, 2023 8.194 8.441 8.155 8.421 919,755 +0.32(+3.89%)
Sep 13, 2023 8.174 8.233 8.086 8.105 505,694 -0.10(-1.20%)
Sep 12, 2023 8.233 8.233 8.135 8.204 357,365 -0.03(-0.36%)
Sep 11, 2023 8.194 8.273 8.159 8.233 306,532 +0.03(+0.36%)
Sep 08, 2023 8.253 8.293 8.169 8.204 424,264 -0.05(-0.60%)
Sep 07, 2023 8.155 8.268 8.066 8.253 502,552 +0.09(+1.09%)
Sep 06, 2023 8.233 8.263 8.145 8.164 374,114 -0.06(-0.72%)
Sep 05, 2023 8.332 8.332 8.214 8.224 370,610 -0.13(-1.53%)
Sep 01, 2023 8.431 8.500 8.312 8.352 522,213 -0.01(-0.12%)
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%)
Aug 01, 2023 9.190 9.279 8.998 9.160 1,188,178 -0.04(-0.43%)
Jul 31, 2023 9.131 9.244 9.052 9.200 527,436 +0.13(+1.41%)
Jul 28, 2023 9.150 9.150 9.027 9.072 1,019,040 +0.05(+0.55%)
Jul 27, 2023 9.427 9.427 8.993 9.022 1,148,655 -0.31(-3.28%)
Jul 26, 2023 9.210 9.338 9.210 9.328 520,415 +0.06(+0.64%)
Jul 25, 2023 9.279 9.284 9.175 9.269 986,434 +0.02(+0.21%)
Jul 24, 2023 9.141 9.259 9.131 9.249 349,456 +0.11(+1.19%)
Jul 21, 2023 9.210 9.210 9.101 9.141 851,301 +0.00(+0.00%)
Jul 20, 2023 9.200 9.210 9.072 9.141 514,543 -0.06(-0.64%)
Jul 19, 2023 9.131 9.210 9.091 9.200 358,199 +0.15(+1.63%)
Jul 18, 2023 9.081 9.116 9.003 9.052 443,962 +0.02(+0.22%)
Jul 17, 2023 8.924 9.081 8.924 9.032 383,503 +0.06(+0.66%)
Jul 14, 2023 9.081 9.081 8.943 8.973 620,752 -0.11(-1.19%)
Jul 13, 2023 9.062 9.091 8.973 9.081 456,826 +0.08(+0.88%)
Jul 12, 2023 9.081 9.081 8.958 9.003 1,175,666 +0.07(+0.77%)
Jul 11, 2023 8.884 8.963 8.845 8.934 715,156 +0.12(+1.34%)
Jul 10, 2023 8.864 8.864 8.697 8.815 468,304 -0.02(-0.22%)
Jul 07, 2023 8.855 8.983 8.815 8.835 731,532 -0.01(-0.11%)
Jul 06, 2023 8.894 8.899 8.618 8.845 1,165,974 -0.11(-1.21%)
Jul 05, 2023 8.835 9.062 8.810 8.953 1,557,894 +0.09(+1.00%)
Jul 03, 2023 8.628 8.874 8.628 8.864 322,309 +0.18(+2.04%)
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%)
Apr 03, 2023 7.620 7.674 7.464 7.640 1,472,396 +0.05(+0.65%)
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%)
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.