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
Streaming Delayed 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 (%)
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.