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.

DateOpenCloseChangeLowHighVolume
2023-01-278.418.72↑$0.31 (3.69%)8.418.78712.18K
2023-01-268.408.48↑$0.08 (0.95%)8.338.53580.37K
2023-01-258.358.37↑$0.02 (0.24%)8.268.41288.93K
2023-01-248.338.42↑$0.09 (1.08%)8.338.50445.33K
2023-01-238.348.44↑$0.10 (1.20%)8.268.47540.40K
2023-01-208.278.34↑$0.07 (0.85%)8.138.37773.14K
2023-01-198.268.25↓$0.01 (-0.12%)8.218.33735.64K
2023-01-188.598.36↓$0.23 (-2.68%)8.358.62567.84K
2023-01-178.448.54↑$0.10 (1.18%)8.428.580.93M
2023-01-138.358.35↑$0.00 (0.00%)8.308.601.17M
2023-01-128.538.44↓$0.09 (-1.06%)8.168.533.36M
2023-01-118.238.49↑$0.26 (3.16%)8.238.501.08M
2023-01-108.188.20↑$0.02 (0.24%)8.168.29372.66K
2023-01-098.118.19↑$0.08 (0.99%)8.118.30452.21K
2023-01-067.868.09↑$0.23 (2.93%)7.738.11442.66K
2023-01-057.977.82↓$0.15 (-1.88%)7.827.971.18M
2023-01-047.758.03↑$0.28 (3.61%)7.758.031.04M
2023-01-037.757.68↓$0.07 (-0.90%)7.607.84595.75K
2022-12-307.667.71↑$0.05 (0.65%)7.657.76405.01K
2022-12-297.527.75↑$0.23 (3.06%)7.477.76505.36K
2022-12-287.557.51↓$0.04 (-0.53%)7.457.72891.82K
2022-12-277.617.55↓$0.06 (-0.79%)7.507.62261.98K
2022-12-237.527.63↑$0.11 (1.46%)7.477.63622.12K
2022-12-227.367.52↑$0.16 (2.17%)7.197.551.43M
2022-12-217.317.41↑$0.10 (1.37%)7.307.500.95M
2022-12-207.347.26↓$0.08 (-1.09%)7.227.37401.47K
2022-12-197.467.37↓$0.09 (-1.21%)7.337.49881.80K
2022-12-167.717.48↓$0.23 (-2.98%)7.387.771.11M
2022-12-157.817.78↓$0.03 (-0.38%)7.697.891.42M
2022-12-147.958.00↑$0.05 (0.63%)7.878.071.65M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$TCN This may be your last opportunity to buy on the cheap??

0 Like Report
leahmccourt

$TCN where’s the WSB guys at? Still sleeping?

0 Like Report
dogefan77

$TCN we need those buyers and volume.

0 Like Report
gangganggang

$TCN Fuk the 1% even though i feel like the 1%

0 Like Report