Tricon Capital Group Inc (TCN) Historical Stock Data
8.72 ↑0.24 (2.83%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, TCN is up 0.53% a day on average. There have been 19 days where Tricon Capital Group Inc closed green and 11 days where TCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 8.41 | 8.72 | ↑$0.31 (3.69%) | 8.41 | 8.78 | 712.18K |
| 2023-01-26 | 8.40 | 8.48 | ↑$0.08 (0.95%) | 8.33 | 8.53 | 580.37K |
| 2023-01-25 | 8.35 | 8.37 | ↑$0.02 (0.24%) | 8.26 | 8.41 | 288.93K |
| 2023-01-24 | 8.33 | 8.42 | ↑$0.09 (1.08%) | 8.33 | 8.50 | 445.33K |
| 2023-01-23 | 8.34 | 8.44 | ↑$0.10 (1.20%) | 8.26 | 8.47 | 540.40K |
| 2023-01-20 | 8.27 | 8.34 | ↑$0.07 (0.85%) | 8.13 | 8.37 | 773.14K |
| 2023-01-19 | 8.26 | 8.25 | ↓$0.01 (-0.12%) | 8.21 | 8.33 | 735.64K |
| 2023-01-18 | 8.59 | 8.36 | ↓$0.23 (-2.68%) | 8.35 | 8.62 | 567.84K |
| 2023-01-17 | 8.44 | 8.54 | ↑$0.10 (1.18%) | 8.42 | 8.58 | 0.93M |
| 2023-01-13 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.30 | 8.60 | 1.17M |
| 2023-01-12 | 8.53 | 8.44 | ↓$0.09 (-1.06%) | 8.16 | 8.53 | 3.36M |
| 2023-01-11 | 8.23 | 8.49 | ↑$0.26 (3.16%) | 8.23 | 8.50 | 1.08M |
| 2023-01-10 | 8.18 | 8.20 | ↑$0.02 (0.24%) | 8.16 | 8.29 | 372.66K |
| 2023-01-09 | 8.11 | 8.19 | ↑$0.08 (0.99%) | 8.11 | 8.30 | 452.21K |
| 2023-01-06 | 7.86 | 8.09 | ↑$0.23 (2.93%) | 7.73 | 8.11 | 442.66K |
| 2023-01-05 | 7.97 | 7.82 | ↓$0.15 (-1.88%) | 7.82 | 7.97 | 1.18M |
| 2023-01-04 | 7.75 | 8.03 | ↑$0.28 (3.61%) | 7.75 | 8.03 | 1.04M |
| 2023-01-03 | 7.75 | 7.68 | ↓$0.07 (-0.90%) | 7.60 | 7.84 | 595.75K |
| 2022-12-30 | 7.66 | 7.71 | ↑$0.05 (0.65%) | 7.65 | 7.76 | 405.01K |
| 2022-12-29 | 7.52 | 7.75 | ↑$0.23 (3.06%) | 7.47 | 7.76 | 505.36K |
| 2022-12-28 | 7.55 | 7.51 | ↓$0.04 (-0.53%) | 7.45 | 7.72 | 891.82K |
| 2022-12-27 | 7.61 | 7.55 | ↓$0.06 (-0.79%) | 7.50 | 7.62 | 261.98K |
| 2022-12-23 | 7.52 | 7.63 | ↑$0.11 (1.46%) | 7.47 | 7.63 | 622.12K |
| 2022-12-22 | 7.36 | 7.52 | ↑$0.16 (2.17%) | 7.19 | 7.55 | 1.43M |
| 2022-12-21 | 7.31 | 7.41 | ↑$0.10 (1.37%) | 7.30 | 7.50 | 0.95M |
| 2022-12-20 | 7.34 | 7.26 | ↓$0.08 (-1.09%) | 7.22 | 7.37 | 401.47K |
| 2022-12-19 | 7.46 | 7.37 | ↓$0.09 (-1.21%) | 7.33 | 7.49 | 881.80K |
| 2022-12-16 | 7.71 | 7.48 | ↓$0.23 (-2.98%) | 7.38 | 7.77 | 1.11M |
| 2022-12-15 | 7.81 | 7.78 | ↓$0.03 (-0.38%) | 7.69 | 7.89 | 1.42M |
| 2022-12-14 | 7.95 | 8.00 | ↑$0.05 (0.63%) | 7.87 | 8.07 | 1.65M |
Create an account or log in to view more rows.
$TCN to the moon!!! lfG
$TCN come to papa
$TCN This may be your last opportunity to buy on the cheap??
$TCN where’s the WSB guys at? Still sleeping?
$TCN Let it go...
$TCN Dip buyers are going to get wrecked
$TCN we need those buyers and volume.
$TCN Fuk the 1% even though i feel like the 1%
$TCN COME ON!!! Ugh!
$TCN is anyone really buying this shit