Tricon Residential Inc. (TCN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 36,621,820 |
| Apr 30, 2024 | 11.23 | 11.25 | 11.23 | 11.23 | 11.23 | 6,702,372 |
| Apr 29, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 4,931,028 |
| Apr 26, 2024 | 11.22 | 11.24 | 11.22 | 11.23 | 11.23 | 23,703,230 |
| Apr 25, 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 35,506,653 |
| Apr 24, 2024 | 11.04 | 11.08 | 11.01 | 11.02 | 11.02 | 5,076,121 |
| Apr 23, 2024 | 11.05 | 11.08 | 11.05 | 11.05 | 11.05 | 1,398,208 |
| Apr 22, 2024 | 11.07 | 11.07 | 11.03 | 11.05 | 11.05 | 3,405,076 |
| Apr 19, 2024 | 11.08 | 11.08 | 11.04 | 11.05 | 11.05 | 4,043,580 |
| Apr 18, 2024 | 11.00 | 11.09 | 10.99 | 11.06 | 11.06 | 6,336,896 |
| Apr 17, 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.99 | 7,628,468 |
| Apr 16, 2024 | 11.02 | 11.05 | 10.88 | 10.95 | 10.95 | 14,176,306 |
| Apr 15, 2024 | 11.04 | 11.11 | 10.88 | 11.01 | 11.01 | 16,562,931 |
| Apr 12, 2024 | 11.17 | 11.18 | 9.45 | 11.04 | 11.04 | 47,433,462 |
| Apr 11, 2024 | 11.18 | 11.19 | 11.17 | 11.17 | 11.17 | 2,642,046 |
| Apr 10, 2024 | 11.17 | 11.19 | 11.15 | 11.18 | 11.18 | 8,666,657 |
| Apr 09, 2024 | 11.17 | 11.19 | 11.16 | 11.19 | 11.19 | 3,456,093 |
| Apr 08, 2024 | 11.17 | 11.18 | 11.16 | 11.16 | 11.16 | 1,031,164 |
| Apr 05, 2024 | 11.15 | 11.17 | 11.14 | 11.16 | 11.16 | 1,448,402 |
| Apr 04, 2024 | 11.17 | 11.18 | 11.15 | 11.17 | 11.17 | 2,467,018 |
| Apr 03, 2024 | 11.16 | 11.18 | 11.15 | 11.16 | 11.16 | 5,365,736 |
| Apr 02, 2024 | 11.17 | 11.18 | 11.15 | 11.16 | 11.16 | 5,406,068 |
| Apr 01, 2024 | 11.15 | 11.19 | 11.15 | 11.16 | 11.16 | 6,025,163 |
| Mar 28, 2024 | 11.15 | 11.19 | 11.14 | 11.15 | 11.15 | 6,434,188 |
| Mar 27, 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 4,779,241 |
| Mar 26, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 3,376,100 |
| Mar 25, 2024 | 11.14 | 11.17 | 11.10 | 11.11 | 11.11 | 2,742,868 |
| Mar 22, 2024 | 11.14 | 11.16 | 11.12 | 11.14 | 11.14 | 6,055,754 |
| Mar 21, 2024 | 11.14 | 11.15 | 11.12 | 11.14 | 11.14 | 3,187,317 |
| Mar 20, 2024 | 11.09 | 11.16 | 11.07 | 11.15 | 11.15 | 14,604,786 |
| Mar 19, 2024 | 11.13 | 11.14 | 11.07 | 11.09 | 11.09 | 29,880,780 |
| Mar 18, 2024 | 11.14 | 11.16 | 11.14 | 11.15 | 11.15 | 1,358,202 |
| Mar 15, 2024 | 11.13 | 11.15 | 11.13 | 11.13 | 11.13 | 1,496,962 |
| Mar 14, 2024 | 11.14 | 11.15 | 11.12 | 11.13 | 11.13 | 4,439,884 |
| Mar 13, 2024 | 11.16 | 11.17 | 11.12 | 11.12 | 11.12 | 4,212,244 |
| Mar 12, 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 11.16 | 1,580,616 |
| Mar 11, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 2,899,055 |
| Mar 08, 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 11.16 | 2,671,558 |
| Mar 07, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 827,865 |
| Mar 06, 2024 | 11.13 | 11.14 | 11.12 | 11.14 | 11.14 | 1,596,884 |
| Mar 05, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | 1,280,447 |
| Mar 04, 2024 | 11.13 | 11.14 | 11.12 | 11.12 | 11.12 | 2,854,594 |
| Mar 01, 2024 | 11.13 | 11.14 | 11.12 | 11.12 | 11.12 | 3,645,375 |
| Feb 29, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 3,524,947 |
| Feb 28, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 4,153,638 |
| Feb 27, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 2,651,382 |
| Feb 26, 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 11.12 | 2,619,572 |
| Feb 23, 2024 | 11.13 | 11.14 | 11.11 | 11.13 | 11.13 | 2,065,271 |
| Feb 22, 2024 | 11.12 | 11.14 | 11.10 | 11.12 | 11.12 | 3,094,984 |
| Feb 21, 2024 | 11.09 | 11.12 | 11.09 | 11.11 | 11.11 | 5,860,384 |
| Feb 20, 2024 | 11.05 | 11.10 | 11.05 | 11.09 | 11.09 | 1,745,688 |
| Feb 16, 2024 | 11.04 | 11.07 | 11.03 | 11.05 | 11.05 | 2,060,730 |
| Feb 15, 2024 | 11.05 | 11.06 | 11.03 | 11.05 | 11.05 | 2,345,575 |
| Feb 14, 2024 | 11.05 | 11.08 | 11.02 | 11.04 | 11.04 | 3,788,763 |
| Feb 13, 2024 | 11.03 | 11.06 | 11.02 | 11.04 | 11.04 | 5,751,711 |
| Feb 12, 2024 | 11.04 | 11.06 | 11.03 | 11.04 | 11.04 | 2,044,804 |
| Feb 09, 2024 | 11.02 | 11.04 | 11.02 | 11.03 | 11.03 | 2,896,936 |
| Feb 08, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | 6,840,914 |
| Feb 07, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | 7,652,557 |
| Feb 06, 2024 | 11.03 | 11.05 | 11.03 | 11.03 | 11.03 | 5,315,190 |
| Feb 05, 2024 | 11.02 | 11.05 | 11.02 | 11.03 | 11.03 | 4,026,711 |
| Feb 02, 2024 | 11.03 | 11.04 | 11.01 | 11.02 | 11.02 | 9,836,916 |
| Feb 01, 2024 | 11.04 | 11.06 | 11.03 | 11.03 | 11.03 | 6,431,571 |
| Jan 31, 2024 | 11.03 | 11.08 | 11.03 | 11.03 | 11.03 | 8,630,370 |
| Jan 30, 2024 | 11.03 | 11.04 | 11.02 | 11.03 | 11.03 | 5,071,384 |
| Jan 29, 2024 | 11.03 | 11.05 | 11.02 | 11.03 | 11.03 | 6,591,149 |
| Jan 26, 2024 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | 6,519,761 |
| Jan 25, 2024 | 11.01 | 11.03 | 11.01 | 11.02 | 11.02 | 7,435,823 |
| Jan 24, 2024 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | 22,525,243 |
| Jan 23, 2024 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | 23,299,683 |
| Jan 22, 2024 | 11.05 | 11.08 | 11.01 | 11.02 | 11.02 | 42,919,689 |
| Jan 19, 2024 | 11.14 | 11.15 | 11.02 | 11.07 | 11.07 | 95,665,676 |
| Jan 18, 2024 | 8.82 | 8.85 | 8.57 | 8.63 | 8.63 | 664,322 |
| Jan 17, 2024 | 8.71 | 8.80 | 8.60 | 8.72 | 8.72 | 1,842,665 |
| Jan 16, 2024 | 9.09 | 9.09 | 8.84 | 8.95 | 8.95 | 2,532,914 |
| Jan 12, 2024 | 9.20 | 9.27 | 9.05 | 9.16 | 9.16 | 1,428,873 |
| Jan 11, 2024 | 9.00 | 9.10 | 8.90 | 9.04 | 9.04 | 1,139,080 |
| Jan 10, 2024 | 9.03 | 9.18 | 9.00 | 9.12 | 9.12 | 973,236 |
| Jan 09, 2024 | 8.82 | 9.02 | 8.80 | 9.00 | 9.00 | 1,427,130 |
| Jan 08, 2024 | 8.89 | 9.03 | 8.85 | 8.95 | 8.95 | 731,234 |
| Jan 05, 2024 | 8.77 | 8.93 | 8.68 | 8.86 | 8.86 | 912,618 |
| Jan 04, 2024 | 8.85 | 8.85 | 8.73 | 8.80 | 8.80 | 867,481 |
| Jan 03, 2024 | 8.87 | 8.91 | 8.74 | 8.81 | 8.81 | 1,084,771 |
| Jan 02, 2024 | 9.01 | 9.18 | 8.99 | 9.02 | 9.02 | 920,107 |
| Dec 29, 2023 | 9.14 | 9.18 | 9.09 | 9.10 | 9.10 | 912,682 |
| Dec 28, 2023 | 9.28 | 9.30 | 9.14 | 9.21 | 9.21 | 748,651 |
| Dec 28, 2023 | 0.058 Dividend | |||||
| Dec 27, 2023 | 9.28 | 9.35 | 9.20 | 9.32 | 9.26 | 3,281,950 |
| Dec 26, 2023 | 9.20 | 9.27 | 9.13 | 9.23 | 9.17 | 1,166,380 |
| Dec 22, 2023 | 9.02 | 9.19 | 9.02 | 9.15 | 9.09 | 1,556,941 |
| Dec 21, 2023 | 8.92 | 9.08 | 8.92 | 9.02 | 8.96 | 2,490,436 |
| Dec 20, 2023 | 9.11 | 9.16 | 8.83 | 8.85 | 8.79 | 2,918,762 |
| Dec 19, 2023 | 9.03 | 9.14 | 9.00 | 9.10 | 9.04 | 2,081,988 |
| Dec 18, 2023 | 8.98 | 8.99 | 8.87 | 8.94 | 8.88 | 3,269,150 |
| Dec 15, 2023 | 9.19 | 9.19 | 8.82 | 8.94 | 8.88 | 4,591,639 |
| Dec 14, 2023 | 8.79 | 9.25 | 8.77 | 9.22 | 9.16 | 4,881,630 |
| Dec 13, 2023 | 7.99 | 8.65 | 7.90 | 8.61 | 8.56 | 2,621,884 |
| Dec 12, 2023 | 7.86 | 7.99 | 7.78 | 7.94 | 7.89 | 1,377,722 |
| Dec 11, 2023 | 7.97 | 8.01 | 7.87 | 7.90 | 7.85 | 1,315,539 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.