Tricon Capital Group Inc (TCN) Historical Stock Data
11.22 ↑0.20 (1.81%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TCN is down -0.06% a day on average. There have been 17 days where Tricon Capital Group Inc closed green and 13 days where TCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.23 | 11.22 | ↓$0.01 (-0.09%) | 11.22 | 11.23 | 35.51M |
| 2024-04-24 | 11.04 | 11.02 | ↓$0.02 (-0.18%) | 11.01 | 11.08 | 5.08M |
| 2024-04-23 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.05 | 11.08 | 1.40M |
| 2024-04-22 | 11.07 | 11.05 | ↓$0.02 (-0.18%) | 11.03 | 11.07 | 3.41M |
| 2024-04-19 | 11.08 | 11.05 | ↓$0.03 (-0.27%) | 11.04 | 11.08 | 4.04M |
| 2024-04-18 | 11.00 | 11.06 | ↑$0.06 (0.55%) | 10.99 | 11.09 | 6.34M |
| 2024-04-17 | 10.98 | 10.99 | ↑$0.01 (0.09%) | 10.97 | 11.03 | 7.63M |
| 2024-04-16 | 11.02 | 10.95 | ↓$0.07 (-0.64%) | 10.88 | 11.05 | 14.18M |
| 2024-04-15 | 11.04 | 11.01 | ↓$0.03 (-0.27%) | 10.88 | 11.11 | 16.56M |
| 2024-04-12 | 11.17 | 11.04 | ↓$0.13 (-1.16%) | 9.45 | 11.18 | 47.43M |
| 2024-04-11 | 11.18 | 11.17 | ↓$0.01 (-0.09%) | 11.17 | 11.19 | 2.64M |
| 2024-04-10 | 11.17 | 11.18 | ↑$0.01 (0.09%) | 11.15 | 11.19 | 8.67M |
| 2024-04-09 | 11.17 | 11.19 | ↑$0.02 (0.18%) | 11.16 | 11.19 | 3.46M |
| 2024-04-08 | 11.17 | 11.16 | ↓$0.01 (-0.09%) | 11.16 | 11.18 | 1.03M |
| 2024-04-05 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 11.14 | 11.17 | 1.45M |
| 2024-04-04 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.15 | 11.18 | 2.47M |
| 2024-04-03 | 11.16 | 11.16 | ↑$0.00 (0.00%) | 11.15 | 11.18 | 5.37M |
| 2024-04-02 | 11.17 | 11.16 | ↓$0.01 (-0.09%) | 11.15 | 11.18 | 5.41M |
| 2024-04-01 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 11.15 | 11.20 | 6.03M |
| 2024-03-28 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.14 | 11.19 | 6.43M |
| 2024-03-27 | 11.13 | 11.15 | ↑$0.02 (0.18%) | 11.13 | 11.15 | 4.78M |
| 2024-03-26 | 11.12 | 11.13 | ↑$0.01 (0.09%) | 11.12 | 11.15 | 3.38M |
| 2024-03-25 | 11.14 | 11.11 | ↓$0.03 (-0.27%) | 11.10 | 11.17 | 2.74M |
| 2024-03-22 | 11.14 | 11.14 | ↑$0.00 (0.00%) | 11.12 | 11.16 | 6.06M |
| 2024-03-21 | 11.14 | 11.14 | ↑$0.00 (0.00%) | 11.12 | 11.15 | 3.19M |
| 2024-03-20 | 11.09 | 11.15 | ↑$0.06 (0.54%) | 11.07 | 11.16 | 14.60M |
| 2024-03-19 | 11.13 | 11.09 | ↓$0.04 (-0.36%) | 11.07 | 11.14 | 29.88M |
| 2024-03-18 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 11.14 | 11.16 | 1.36M |
| 2024-03-15 | 11.13 | 11.13 | ↑$0.00 (0.00%) | 11.13 | 11.15 | 1.50M |
| 2024-03-14 | 11.14 | 11.13 | ↓$0.01 (-0.09%) | 11.12 | 11.15 | 4.44M |
Create an account or log in to view more rows.
$TCN more shorts the better idc
$TCN is the dump over
$TCN is it Monday yet?
$TCN all’s I know is buy and hold… no expectations
$TCN God dammit
$TCN Buying again tomorrow.
$TCN peak frustration
$TCN to the moon!!! lfG
$TCN come to papa
$TCN This may be your last opportunity to buy on the cheap??