Tricon Residential Inc. (TCN)
NYSE: TCN
· Real-Time Price · USD
11.25
0.02 (0.18%)
At close: May 01, 2024, 10:00 PM
TCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 0.18% | 36,621,820 |
| Apr 30, 2024 | 11.24 | 11.25 | 11.23 | 11.23 | 11.23 | 0.00% | 6,702,154 |
| Apr 29, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 0.00% | 4,931,028 |
| Apr 26, 2024 | 11.22 | 11.24 | 11.22 | 11.23 | 11.23 | 0.09% | 23,703,230 |
| Apr 25, 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 1.81% | 35,506,653 |
| Apr 24, 2024 | 11.04 | 11.08 | 11.01 | 11.02 | 11.02 | -0.27% | 5,076,121 |
| Apr 23, 2024 | 11.05 | 11.08 | 11.05 | 11.05 | 11.05 | 0.00% | 1,398,208 |
| Apr 22, 2024 | 11.07 | 11.07 | 11.03 | 11.05 | 11.05 | 0.00% | 3,405,076 |
| Apr 19, 2024 | 11.08 | 11.08 | 11.04 | 11.05 | 11.05 | -0.09% | 4,043,580 |
| Apr 18, 2024 | 11.00 | 11.09 | 10.99 | 11.06 | 11.06 | 0.64% | 6,336,896 |
| Apr 17, 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.99 | 0.37% | 7,628,468 |
| Apr 16, 2024 | 11.02 | 11.05 | 10.88 | 10.95 | 10.95 | -0.54% | 14,176,306 |
| Apr 15, 2024 | 11.04 | 11.11 | 10.88 | 11.01 | 11.01 | -0.27% | 16,562,931 |
| Apr 12, 2024 | 11.17 | 11.18 | 9.45 | 11.04 | 11.04 | -1.16% | 47,433,462 |
| Apr 11, 2024 | 11.18 | 11.19 | 11.17 | 11.17 | 11.17 | -0.09% | 2,642,046 |
| Apr 10, 2024 | 11.17 | 11.19 | 11.15 | 11.18 | 11.18 | -0.09% | 8,666,657 |
| Apr 9, 2024 | 11.17 | 11.19 | 11.16 | 11.19 | 11.19 | 0.27% | 3,456,093 |
| Apr 8, 2024 | 11.17 | 11.18 | 11.16 | 11.16 | 11.16 | 0.00% | 1,031,164 |
| Apr 5, 2024 | 11.15 | 11.17 | 11.14 | 11.16 | 11.16 | -0.09% | 1,448,402 |
| Apr 4, 2024 | 11.17 | 11.18 | 11.15 | 11.17 | 11.17 | 0.09% | 2,467,018 |