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

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
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 (%)
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.