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 (%)
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%)
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.