Tricon Residential Inc (TCN) Historical Stock Data
13.96 ↓0.03 (-0.21%)
As of Market Close on October 18 2021.
Historical Data
In the past 30 trading days, TCN is down -0.03% a day on average. There have been 17 days where Tricon Residential Inc closed green and 13 days where TCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-18 | 13.98 | 13.96 | ↓$0.02 (-0.14%) | 13.91 | 14.02 | 297.12K |
| 2021-10-15 | 14.06 | 13.99 | ↓$0.07 (-0.50%) | 13.93 | 14.20 | 331.67K |
| 2021-10-14 | 13.83 | 14.08 | ↑$0.25 (1.81%) | 13.78 | 14.23 | 226.52K |
| 2021-10-13 | 13.37 | 13.71 | ↑$0.34 (2.54%) | 13.29 | 13.86 | 876.93K |
| 2021-10-12 | 13.16 | 13.23 | ↑$0.07 (0.53%) | 13.14 | 13.50 | 834.07K |
| 2021-10-11 | 13.25 | 13.14 | ↓$0.11 (-0.83%) | 12.99 | 13.64 | 277.95K |
| 2021-10-08 | 13.38 | 13.00 | ↓$0.38 (-2.84%) | 13.00 | 13.72 | 1.95M |
| 2021-10-07 | 12.50 | 13.05 | ↑$0.55 (4.40%) | 12.50 | 13.25 | 6.45M |
| 2021-10-06 | 12.78 | 12.71 | ↓$0.07 (-0.55%) | 12.71 | 12.78 | 604 |
| 2021-10-05 | 13.66 | 12.94 | ↓$0.72 (-5.27%) | 12.68 | 13.66 | 9.41K |
| 2021-10-04 | 13.48 | 13.28 | ↓$0.20 (-1.47%) | 13.22 | 13.48 | 836 |
| 2021-10-01 | 14.06 | 13.40 | ↓$0.66 (-4.69%) | 13.25 | 14.06 | 3.21K |
| 2021-09-30 | 13.30 | 13.40 | ↑$0.10 (0.75%) | 13.19 | 13.46 | 17.67K |
| 2021-09-29 | 13.19 | 13.28 | ↑$0.09 (0.68%) | 13.19 | 13.28 | 3.52K |
| 2021-09-28 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 13.05 | 13.05 | 100 |
| 2021-09-27 | 13.16 | 13.12 | ↓$0.04 (-0.33%) | 13.12 | 13.16 | 4.55K |
| 2021-09-24 | 13.12 | 13.17 | ↑$0.04 (0.33%) | 13.11 | 13.17 | 4.47K |
| 2021-09-23 | 13.00 | 13.03 | ↑$0.03 (0.23%) | 13.00 | 13.03 | 3K |
| 2021-09-22 | 12.50 | 12.98 | ↑$0.48 (3.84%) | 12.50 | 12.98 | 14.31K |
| 2021-09-21 | 12.80 | 12.49 | ↓$0.31 (-2.45%) | 12.49 | 13.07 | 2.14K |
| 2021-09-20 | 12.70 | 12.70 | ↑$0.00 (0.00%) | 12.70 | 12.70 | 249 |
| 2021-09-17 | 12.89 | 13.03 | ↑$0.13 (1.02%) | 12.89 | 13.03 | 15.73K |
| 2021-09-16 | 13.01 | 12.94 | ↓$0.06 (-0.50%) | 12.74 | 13.01 | 17.86K |
| 2021-09-15 | 13.00 | 13.14 | ↑$0.14 (1.04%) | 12.97 | 13.14 | 9.04K |
| 2021-09-14 | 12.83 | 12.91 | ↑$0.08 (0.63%) | 12.60 | 12.91 | 1.30K |
| 2021-09-13 | 12.70 | 12.70 | ↑$0.00 (0.03%) | 12.67 | 12.75 | 8.22K |
| 2021-09-10 | 12.77 | 12.67 | ↓$0.10 (-0.76%) | 12.67 | 12.80 | 8.22K |
| 2021-09-09 | 12.70 | 12.75 | ↑$0.05 (0.39%) | 12.70 | 12.75 | 4.88K |
| 2021-09-08 | 12.42 | 12.60 | ↑$0.18 (1.43%) | 12.42 | 12.60 | 1.83K |
| 2021-09-07 | 12.66 | 12.64 | ↓$0.02 (-0.18%) | 12.50 | 12.85 | 4.37K |
Create an account or log in to view more rows.
No comments yet. Be the first.