Canada markets close in 3 hours 4 minutes

Tricon Residential Inc. (TCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.04-0.01 (-0.09%)
As of 12:56PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202411.0411.0611.0111.0411.043,211,153
Apr 23, 202411.0511.0811.0511.0511.051,397,000
Apr 22, 202411.0711.0711.0311.0511.053,405,100
Apr 19, 202411.0811.0811.0411.0511.054,037,400
Apr 18, 202411.0011.0910.9911.0611.066,336,900
Apr 17, 202410.9811.0310.9710.9910.997,628,400
Apr 16, 202411.0211.0510.8810.9510.9514,176,300
Apr 15, 202411.0411.1110.8811.0111.0116,562,900
Apr 12, 202411.1711.189.4511.0411.0447,431,500
Apr 11, 202411.1811.1911.1711.1711.172,642,000
Apr 10, 202411.1711.1911.1511.1811.188,666,700
Apr 09, 202411.1711.1911.1611.1911.193,456,100
Apr 08, 202411.1711.1811.1611.1611.161,031,200
Apr 05, 202411.1511.1711.1411.1611.161,448,400
Apr 04, 202411.1711.1811.1511.1711.172,467,000
Apr 03, 202411.1611.1811.1511.1611.165,365,700
Apr 02, 202411.1711.1811.1511.1611.165,406,100
Apr 01, 202411.1511.1911.1511.1611.166,025,200
Mar 28, 202411.1511.1911.1411.1511.156,434,000
Mar 27, 202411.1311.1511.1311.1511.154,779,200
Mar 26, 202411.1211.1511.1211.1311.133,376,100
Mar 25, 202411.1411.1711.1011.1111.112,742,900
Mar 22, 202411.1411.1611.1211.1411.146,055,800
Mar 21, 202411.1411.1511.1211.1411.143,187,300
Mar 20, 202411.0911.1611.0711.1511.1514,604,800
Mar 19, 202411.1311.1411.0711.0911.0929,880,800
Mar 18, 202411.1411.1611.1411.1511.151,358,200
Mar 15, 202411.1311.1511.1311.1311.131,496,900
Mar 14, 202411.1411.1511.1211.1311.134,439,900
Mar 13, 202411.1611.1711.1211.1211.124,212,200
Mar 12, 202411.1411.1711.1311.1611.161,580,600
Mar 11, 202411.1511.1511.1311.1311.132,899,100
Mar 08, 202411.1411.1711.1311.1611.162,671,600
Mar 07, 202411.1511.1511.1311.1311.13827,900
Mar 06, 202411.1311.1411.1211.1411.141,596,900
Mar 05, 202411.1311.1311.1211.1211.121,280,400
Mar 04, 202411.1311.1411.1211.1211.122,854,600
Mar 01, 202411.1311.1411.1211.1211.123,645,400
Feb 29, 202411.1411.1411.1211.1311.133,524,800
Feb 28, 202411.1211.1511.1211.1311.134,153,600
Feb 27, 202411.1411.1411.1211.1311.132,651,400
Feb 26, 202411.1211.1411.1211.1211.122,619,600
Feb 23, 202411.1311.1411.1111.1311.132,065,300
Feb 22, 202411.1211.1411.1011.1211.123,095,000
Feb 21, 202411.0911.1211.0911.1111.115,860,400
Feb 20, 202411.0511.1011.0511.0911.091,745,700
Feb 16, 202411.0411.0711.0311.0511.052,060,700
Feb 15, 202411.0511.0611.0311.0511.052,345,500
Feb 14, 202411.0511.0811.0211.0411.043,788,800
Feb 13, 202411.0311.0611.0211.0411.045,751,700
Feb 12, 202411.0411.0611.0311.0411.042,044,800
Feb 09, 202411.0211.0411.0211.0311.032,896,900
Feb 08, 202411.0311.0411.0211.0211.026,840,700
Feb 07, 202411.0311.0411.0211.0211.027,652,500
Feb 06, 202411.0311.0511.0311.0311.035,315,200
Feb 05, 202411.0211.0511.0211.0311.034,026,700
Feb 02, 202411.0311.0411.0111.0211.029,836,900
Feb 01, 202411.0411.0611.0311.0311.036,431,600
Jan 31, 202411.0311.0811.0311.0311.038,630,400
Jan 30, 202411.0311.0411.0211.0311.035,071,400
Jan 29, 202411.0311.0511.0211.0311.036,591,100
Jan 26, 202411.0211.0411.0211.0211.026,519,700
Jan 25, 202411.0111.0311.0111.0211.027,435,800
Jan 24, 202411.0311.0511.0011.0011.0022,525,000
Jan 23, 202411.0211.0611.0211.0211.0223,299,600
Jan 22, 202411.0511.0811.0111.0211.0242,919,700
Jan 19, 202411.1411.1511.0211.0711.0795,664,900
Jan 18, 20248.828.858.578.638.63664,300
Jan 17, 20248.718.808.608.728.721,842,700
Jan 16, 20249.099.098.848.958.952,532,900
Jan 12, 20249.209.279.059.169.161,428,900
Jan 11, 20249.009.108.909.049.041,139,100
Jan 10, 20249.039.189.009.129.12973,200
Jan 09, 20248.829.028.809.009.001,427,100
Jan 08, 20248.899.038.858.958.95731,200
Jan 05, 20248.778.938.688.868.86911,400
Jan 04, 20248.858.858.738.808.80867,500
Jan 03, 20248.878.918.748.818.811,084,800
Jan 02, 20249.019.188.999.029.02920,100
Dec 29, 20239.149.189.099.109.10912,600
Dec 28, 20239.289.309.149.219.21748,600
Dec 28, 20230.058 Dividend
Dec 27, 20239.289.359.209.329.263,282,000
Dec 26, 20239.209.279.139.239.171,166,400
Dec 22, 20239.029.199.029.159.091,556,900
Dec 21, 20238.929.088.929.028.962,490,400
Dec 20, 20239.119.168.838.858.792,918,700
Dec 19, 20239.039.149.009.109.042,082,000
Dec 18, 20238.988.998.878.948.883,269,200
Dec 15, 20239.199.198.828.948.884,591,500
Dec 14, 20238.799.258.779.229.164,881,600
Dec 13, 20237.998.657.908.618.562,621,900
Dec 12, 20237.867.997.787.947.891,377,700
Dec 11, 20237.978.017.877.907.851,315,500
Dec 08, 20237.877.997.817.987.931,330,300
Dec 07, 20238.028.027.877.897.841,239,900
Dec 06, 20238.058.147.987.987.93565,700
Dec 05, 20238.068.137.987.997.941,775,200
Dec 04, 20238.088.178.068.118.061,184,000
Dec 01, 20237.858.227.798.178.121,543,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...