Skip to main content

Tricon Residential Inc (NY: TCN )

7.400 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.460 7.500 7.280 7.400 1,940,805 +0.03(+0.41%)
Sep 28, 2023 7.420 7.450 7.310 7.370 1,207,462 -0.02(-0.30%)
Sep 27, 2023 7.571 7.630 7.332 7.392 1,938,597 -0.15(-1.97%)
Sep 26, 2023 7.749 7.779 7.516 7.541 681,646 -0.29(-3.68%)
Sep 25, 2023 7.918 7.868 7.819 7.829 439,227 -0.11(-1.38%)
Sep 22, 2023 7.938 8.007 7.908 7.938 636,826 -0.01(-0.12%)
Sep 21, 2023 8.255 8.285 7.948 7.948 874,072 -0.35(-4.19%)
Sep 20, 2023 8.354 8.419 8.255 8.295 358,103 +0.02(+0.24%)
Sep 19, 2023 8.364 8.404 8.156 8.275 405,549 -0.09(-1.07%)
Sep 18, 2023 8.454 8.474 8.315 8.364 345,299 -0.05(-0.59%)
Sep 15, 2023 8.454 8.513 8.330 8.414 1,048,523 -0.06(-0.70%)
Sep 14, 2023 8.245 8.493 8.206 8.474 914,032 +0.32(+3.89%)
Sep 13, 2023 8.225 8.285 8.136 8.156 502,547 -0.10(-1.20%)
Sep 12, 2023 8.285 8.285 8.186 8.255 355,141 -0.03(-0.36%)
Sep 11, 2023 8.245 8.325 8.211 8.285 304,624 +0.03(+0.36%)
Sep 08, 2023 8.305 8.345 8.220 8.255 421,624 -0.05(-0.60%)
Sep 07, 2023 8.206 8.320 8.116 8.305 499,425 +0.09(+1.09%)
Sep 06, 2023 8.285 8.315 8.196 8.216 371,786 -0.06(-0.72%)
Sep 05, 2023 8.384 8.384 8.265 8.275 368,304 -0.13(-1.53%)
Sep 01, 2023 8.483 8.553 8.364 8.404 518,963 -0.01(-0.12%)
Aug 31, 2023 8.464 8.498 8.399 8.414 722,990 -0.06(-0.70%)
Aug 30, 2023 8.424 8.503 8.389 8.474 826,047 +0.02(+0.23%)
Aug 29, 2023 8.414 8.493 8.330 8.454 731,064 +0.09(+1.07%)
Aug 28, 2023 8.325 8.379 8.305 8.364 575,011 +0.12(+1.44%)
Aug 25, 2023 8.136 8.270 8.126 8.245 508,351 +0.07(+0.85%)
Aug 24, 2023 8.255 8.310 8.126 8.176 1,047,474 -0.03(-0.36%)
Aug 23, 2023 8.047 8.206 7.977 8.206 754,724 +0.20(+2.48%)
Aug 22, 2023 7.878 8.017 7.868 8.007 699,349 +0.13(+1.64%)
Aug 21, 2023 8.186 8.196 7.858 7.878 801,669 -0.31(-3.76%)
Aug 18, 2023 8.067 8.206 8.017 8.186 889,963 +0.02(+0.24%)
Aug 17, 2023 8.364 8.364 8.156 8.166 1,495,925 -0.12(-1.44%)
Aug 16, 2023 8.364 8.409 8.240 8.285 898,270 -0.11(-1.30%)
Aug 15, 2023 8.513 8.561 8.374 8.394 1,328,329 -0.20(-2.31%)
Aug 14, 2023 8.602 8.647 8.533 8.593 746,673 -0.07(-0.80%)
Aug 11, 2023 8.454 8.712 8.454 8.662 1,326,058 +0.13(+1.51%)
Aug 10, 2023 8.503 8.563 8.404 8.533 1,321,048 -0.06(-0.69%)
Aug 09, 2023 8.801 8.801 8.285 8.593 1,769,657 -0.30(-3.35%)
Aug 08, 2023 8.920 8.890 8.766 8.890 417,305 -0.13(-1.43%)
Aug 07, 2023 8.880 9.019 8.880 9.019 243,960 +0.12(+1.34%)
Aug 04, 2023 8.791 8.989 8.781 8.900 421,304 +0.07(+0.79%)
Aug 03, 2023 8.950 8.950 8.702 8.831 602,496 -0.18(-1.98%)
Aug 02, 2023 9.109 9.173 8.940 9.009 687,275 -0.21(-2.26%)
Aug 01, 2023 9.247 9.337 9.054 9.218 1,180,783 -0.04(-0.43%)
Jul 31, 2023 9.188 9.302 9.109 9.257 524,153 +0.13(+1.41%)
Jul 28, 2023 9.208 9.208 9.084 9.128 1,012,699 +0.05(+0.55%)
Jul 27, 2023 9.486 9.486 9.049 9.079 1,141,506 -0.31(-3.28%)
Jul 26, 2023 9.267 9.396 9.267 9.386 517,176 +0.06(+0.64%)
Jul 25, 2023 9.337 9.342 9.233 9.327 980,295 +0.02(+0.21%)
Jul 24, 2023 9.198 9.317 9.188 9.307 347,281 +0.11(+1.19%)
Jul 21, 2023 9.267 9.267 9.158 9.198 846,003 +0.00(+0.00%)
Jul 20, 2023 9.257 9.267 9.128 9.198 511,340 -0.06(-0.64%)
Jul 19, 2023 9.188 9.267 9.148 9.257 355,970 +0.15(+1.63%)
Jul 18, 2023 9.138 9.173 9.059 9.109 441,199 +0.02(+0.22%)
Jul 17, 2023 8.980 9.138 8.980 9.089 381,117 +0.06(+0.66%)
Jul 14, 2023 9.138 9.138 8.999 9.029 616,889 -0.11(-1.19%)
Jul 13, 2023 9.118 9.148 9.029 9.138 453,983 +0.08(+0.88%)
Jul 12, 2023 9.138 9.138 9.014 9.059 1,168,349 +0.07(+0.77%)
Jul 11, 2023 8.940 9.019 8.900 8.989 710,706 +0.12(+1.34%)
Jul 10, 2023 8.920 8.920 8.751 8.870 465,390 -0.02(-0.22%)
Jul 07, 2023 8.910 9.039 8.870 8.890 726,979 -0.01(-0.11%)
Jul 06, 2023 8.950 8.955 8.672 8.900 1,158,717 -0.11(-1.21%)
Jul 05, 2023 8.890 9.118 8.865 9.009 1,548,199 +0.09(+1.00%)
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.