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 (%)
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%)
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.