UK markets closed

Tricon Residential Inc. (TCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.25+0.02 (+0.18%)
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202411.2311.2511.2311.2511.2536,621,820
30 Apr 202411.2311.2511.2311.2311.236,702,372
29 Apr 202411.2411.2411.2311.2311.234,931,028
26 Apr 202411.2211.2411.2211.2311.2323,703,230
25 Apr 202411.2311.2311.2211.2211.2235,506,653
24 Apr 202411.0411.0811.0111.0211.025,076,121
23 Apr 202411.0511.0811.0511.0511.051,398,208
22 Apr 202411.0711.0711.0311.0511.053,405,076
19 Apr 202411.0811.0811.0411.0511.054,043,580
18 Apr 202411.0011.0910.9911.0611.066,336,896
17 Apr 202410.9811.0310.9710.9910.997,628,468
16 Apr 202411.0211.0510.8810.9510.9514,176,306
15 Apr 202411.0411.1110.8811.0111.0116,562,931
12 Apr 202411.1711.189.4511.0411.0447,433,462
11 Apr 202411.1811.1911.1711.1711.172,642,046
10 Apr 202411.1711.1911.1511.1811.188,666,657
09 Apr 202411.1711.1911.1611.1911.193,456,093
08 Apr 202411.1711.1811.1611.1611.161,031,164
05 Apr 202411.1511.1711.1411.1611.161,448,402
04 Apr 202411.1711.1811.1511.1711.172,467,018
03 Apr 202411.1611.1811.1511.1611.165,365,736
02 Apr 202411.1711.1811.1511.1611.165,406,068
01 Apr 202411.1511.1911.1511.1611.166,025,163
28 Mar 202411.1511.1911.1411.1511.156,434,188
27 Mar 202411.1311.1511.1311.1511.154,779,241
26 Mar 202411.1211.1511.1211.1311.133,376,100
25 Mar 202411.1411.1711.1011.1111.112,742,868
22 Mar 202411.1411.1611.1211.1411.146,055,754
21 Mar 202411.1411.1511.1211.1411.143,187,317
20 Mar 202411.0911.1611.0711.1511.1514,604,786
19 Mar 202411.1311.1411.0711.0911.0929,880,780
18 Mar 202411.1411.1611.1411.1511.151,358,202
15 Mar 202411.1311.1511.1311.1311.131,496,962
14 Mar 202411.1411.1511.1211.1311.134,439,884
13 Mar 202411.1611.1711.1211.1211.124,212,244
12 Mar 202411.1411.1711.1311.1611.161,580,616
11 Mar 202411.1511.1511.1311.1311.132,899,055
08 Mar 202411.1411.1711.1311.1611.162,671,558
07 Mar 202411.1511.1511.1311.1311.13827,865
06 Mar 202411.1311.1411.1211.1411.141,596,884
05 Mar 202411.1311.1311.1211.1211.121,280,447
04 Mar 202411.1311.1411.1211.1211.122,854,594
01 Mar 202411.1311.1411.1211.1211.123,645,375
29 Feb 202411.1411.1411.1211.1311.133,524,947
28 Feb 202411.1211.1511.1211.1311.134,153,638
27 Feb 202411.1411.1411.1211.1311.132,651,382
26 Feb 202411.1211.1411.1211.1211.122,619,572
23 Feb 202411.1311.1411.1111.1311.132,065,271
22 Feb 202411.1211.1411.1011.1211.123,094,984
21 Feb 202411.0911.1211.0911.1111.115,860,384
20 Feb 202411.0511.1011.0511.0911.091,745,688
16 Feb 202411.0411.0711.0311.0511.052,060,730
15 Feb 202411.0511.0611.0311.0511.052,345,575
14 Feb 202411.0511.0811.0211.0411.043,788,763
13 Feb 202411.0311.0611.0211.0411.045,751,711
12 Feb 202411.0411.0611.0311.0411.042,044,804
09 Feb 202411.0211.0411.0211.0311.032,896,936
08 Feb 202411.0311.0411.0211.0211.026,840,914
07 Feb 202411.0311.0411.0211.0211.027,652,557
06 Feb 202411.0311.0511.0311.0311.035,315,190
05 Feb 202411.0211.0511.0211.0311.034,026,711
02 Feb 202411.0311.0411.0111.0211.029,836,916
01 Feb 202411.0411.0611.0311.0311.036,431,571
31 Jan 202411.0311.0811.0311.0311.038,630,370
30 Jan 202411.0311.0411.0211.0311.035,071,384
29 Jan 202411.0311.0511.0211.0311.036,591,149
26 Jan 202411.0211.0411.0211.0211.026,519,761
25 Jan 202411.0111.0311.0111.0211.027,435,823
24 Jan 202411.0311.0511.0011.0011.0022,525,243
23 Jan 202411.0211.0611.0211.0211.0223,299,683
22 Jan 202411.0511.0811.0111.0211.0242,919,689
19 Jan 202411.1411.1511.0211.0711.0795,665,676
18 Jan 20248.828.858.578.638.63664,322
17 Jan 20248.718.808.608.728.721,842,665
16 Jan 20249.099.098.848.958.952,532,914
12 Jan 20249.209.279.059.169.161,428,873
11 Jan 20249.009.108.909.049.041,139,080
10 Jan 20249.039.189.009.129.12973,236
09 Jan 20248.829.028.809.009.001,427,130
08 Jan 20248.899.038.858.958.95731,234
05 Jan 20248.778.938.688.868.86912,618
04 Jan 20248.858.858.738.808.80867,481
03 Jan 20248.878.918.748.818.811,084,771
02 Jan 20249.019.188.999.029.02920,107
29 Dec 20239.149.189.099.109.10912,682
28 Dec 20239.289.309.149.219.21748,651
28 Dec 20230.058 Dividend
27 Dec 20239.289.359.209.329.263,281,950
26 Dec 20239.209.279.139.239.171,166,380
22 Dec 20239.029.199.029.159.091,556,941
21 Dec 20238.929.088.929.028.962,490,436
20 Dec 20239.119.168.838.858.792,918,762
19 Dec 20239.039.149.009.109.042,081,988
18 Dec 20238.988.998.878.948.883,269,150
15 Dec 20239.199.198.828.948.884,591,639
14 Dec 20238.799.258.779.229.164,881,630
13 Dec 20237.998.657.908.618.562,621,884
12 Dec 20237.867.997.787.947.891,377,722
11 Dec 20237.978.017.877.907.851,315,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...