Tricon Capital Group Inc (TCN) Historical Stock Data
11.15 ↑0.02 (0.18%)
As of March 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TCN is down 0.00% a day on average. There have been 18 days where Tricon Capital Group Inc closed green and 12 days where TCN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-13 | 11.16 | 11.12 | ↓$0.04 (-0.36%) | 11.12 | 11.17 | 4.21M |
2024-03-12 | 11.14 | 11.16 | ↑$0.02 (0.18%) | 11.13 | 11.17 | 1.58M |
2024-03-11 | 11.15 | 11.13 | ↓$0.02 (-0.18%) | 11.13 | 11.15 | 2.90M |
2024-03-08 | 11.14 | 11.16 | ↑$0.02 (0.18%) | 11.13 | 11.17 | 2.67M |
2024-03-07 | 11.15 | 11.13 | ↓$0.02 (-0.18%) | 11.13 | 11.15 | 827.87K |
2024-03-06 | 11.13 | 11.14 | ↑$0.00 (0.04%) | 11.12 | 11.14 | 1.54M |
2024-03-05 | 11.13 | 11.12 | ↓$0.01 (-0.09%) | 11.12 | 11.13 | 1.28M |
2024-03-04 | 11.13 | 11.12 | ↓$0.01 (-0.09%) | 11.12 | 11.14 | 2.85M |
2024-03-01 | 11.13 | 11.12 | ↓$0.01 (-0.09%) | 11.12 | 11.14 | 3.65M |
2024-02-29 | 11.14 | 11.13 | ↓$0.01 (-0.09%) | 11.12 | 11.14 | 3.52M |
2024-02-28 | 11.12 | 11.13 | ↑$0.01 (0.09%) | 11.12 | 11.15 | 4.15M |
2024-02-27 | 11.14 | 11.13 | ↓$0.01 (-0.09%) | 11.12 | 11.14 | 2.65M |
2024-02-26 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.12 | 11.14 | 2.62M |
2024-02-23 | 11.13 | 11.13 | ↑$0.00 (0.00%) | 11.11 | 11.14 | 2.07M |
2024-02-22 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.10 | 11.14 | 3.09M |
2024-02-21 | 11.09 | 11.11 | ↑$0.02 (0.18%) | 11.09 | 11.12 | 5.86M |
2024-02-20 | 11.05 | 11.09 | ↑$0.04 (0.36%) | 11.05 | 11.10 | 1.75M |
2024-02-16 | 11.04 | 11.05 | ↑$0.01 (0.09%) | 11.03 | 11.07 | 2.06M |
2024-02-15 | 11.05 | 11.05 | ↑$0.00 (0.00%) | 11.03 | 11.06 | 2.35M |
2024-02-14 | 11.05 | 11.04 | ↓$0.01 (-0.09%) | 11.02 | 11.08 | 3.79M |
2024-02-13 | 11.03 | 11.04 | ↑$0.01 (0.09%) | 11.02 | 11.06 | 5.75M |
2024-02-12 | 11.04 | 11.04 | ↑$0.00 (0.00%) | 11.03 | 11.06 | 2.04M |
2024-02-09 | 11.02 | 11.03 | ↑$0.01 (0.09%) | 11.02 | 11.04 | 2.90M |
2024-02-08 | 11.03 | 11.02 | ↓$0.01 (-0.09%) | 11.02 | 11.04 | 6.84M |
2024-02-07 | 11.03 | 11.02 | ↓$0.01 (-0.09%) | 11.02 | 11.04 | 7.65M |
2024-02-06 | 11.03 | 11.03 | ↑$0.00 (0.00%) | 11.03 | 11.05 | 5.32M |
2024-02-05 | 11.02 | 11.03 | ↑$0.01 (0.09%) | 11.02 | 11.05 | 4.03M |
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??