Tricon Residential Inc. (TCN)
May 2, 2024 - TCN was delisted (reason: taken private)
11.25
+0.02 (0.18%)
Inactive · Last trade price on May 1, 2024
Tricon Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2024 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 0.18% | 36,633,210 |
| Apr 30, 2024 | 11.24 | 11.25 | 11.23 | 11.23 | 11.23 | - | 6,702,372 |
| Apr 29, 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | - | 4,931,028 |
| Apr 26, 2024 | 11.22 | 11.24 | 11.22 | 11.23 | 11.23 | 0.09% | 23,703,230 |
| Apr 25, 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 1.81% | 35,506,653 |
| Apr 24, 2024 | 11.04 | 11.08 | 11.01 | 11.02 | 11.02 | -0.27% | 5,076,121 |
| Apr 23, 2024 | 11.05 | 11.08 | 11.05 | 11.05 | 11.05 | - | 1,398,208 |
| Apr 22, 2024 | 11.07 | 11.07 | 11.03 | 11.05 | 11.05 | - | 3,405,076 |
| Apr 19, 2024 | 11.08 | 11.08 | 11.04 | 11.05 | 11.05 | -0.09% | 4,043,580 |
| Apr 18, 2024 | 11.00 | 11.09 | 10.99 | 11.06 | 11.06 | 0.64% | 6,336,896 |
| Apr 17, 2024 | 10.98 | 11.03 | 10.97 | 10.99 | 10.99 | 0.37% | 7,628,468 |
| Apr 16, 2024 | 11.02 | 11.05 | 10.88 | 10.95 | 10.95 | -0.54% | 14,176,306 |
| Apr 15, 2024 | 11.04 | 11.11 | 10.88 | 11.01 | 11.01 | -0.27% | 16,562,931 |
| Apr 12, 2024 | 11.17 | 11.18 | 9.45 | 11.04 | 11.04 | -1.16% | 47,433,462 |
| Apr 11, 2024 | 11.18 | 11.19 | 11.17 | 11.17 | 11.17 | -0.09% | 2,642,046 |
| Apr 10, 2024 | 11.17 | 11.19 | 11.15 | 11.18 | 11.18 | -0.09% | 8,666,657 |
| Apr 9, 2024 | 11.17 | 11.19 | 11.16 | 11.19 | 11.19 | 0.27% | 3,418,352 |
| Apr 8, 2024 | 11.17 | 11.18 | 11.16 | 11.16 | 11.16 | - | 1,010,505 |
| Apr 5, 2024 | 11.15 | 11.17 | 11.14 | 11.16 | 11.16 | -0.09% | 1,440,207 |
| Apr 4, 2024 | 11.17 | 11.18 | 11.15 | 11.17 | 11.17 | 0.09% | 2,440,737 |
| Apr 3, 2024 | 11.16 | 11.18 | 11.15 | 11.16 | 11.16 | - | 5,349,704 |
| Apr 2, 2024 | 11.17 | 11.18 | 11.15 | 11.16 | 11.16 | - | 5,400,005 |
| Apr 1, 2024 | 11.15 | 11.20 | 11.15 | 11.16 | 11.16 | 0.09% | 6,022,350 |
| Mar 28, 2024 | 11.15 | 11.19 | 11.14 | 11.15 | 11.15 | - | 6,434,188 |
| Mar 27, 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 0.18% | 4,779,241 |
| Mar 26, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | 0.18% | 3,376,100 |
| Mar 25, 2024 | 11.14 | 11.17 | 11.10 | 11.11 | 11.11 | -0.27% | 2,742,868 |
| Mar 22, 2024 | 11.14 | 11.16 | 11.12 | 11.14 | 11.14 | - | 6,055,754 |
| Mar 21, 2024 | 11.14 | 11.15 | 11.12 | 11.14 | 11.14 | -0.09% | 3,187,317 |
| Mar 20, 2024 | 11.09 | 11.16 | 11.07 | 11.15 | 11.15 | 0.54% | 14,604,786 |
| Mar 19, 2024 | 11.13 | 11.14 | 11.07 | 11.09 | 11.09 | -0.54% | 29,880,780 |
| Mar 18, 2024 | 11.14 | 11.16 | 11.14 | 11.15 | 11.15 | 0.18% | 1,358,202 |
| Mar 15, 2024 | 11.13 | 11.15 | 11.13 | 11.13 | 11.13 | - | 1,496,962 |
| Mar 14, 2024 | 11.14 | 11.15 | 11.12 | 11.13 | 11.13 | 0.09% | 3,980,990 |
| Mar 13, 2024 | 11.16 | 11.17 | 11.12 | 11.12 | 11.12 | -0.36% | 4,192,150 |
| Mar 12, 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 11.16 | 0.27% | 1,567,848 |
| Mar 11, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | -0.27% | 2,881,155 |
| Mar 8, 2024 | 11.14 | 11.17 | 11.13 | 11.16 | 11.16 | 0.27% | 2,671,558 |
| Mar 7, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | -0.09% | 827,865 |
| Mar 6, 2024 | 11.13 | 11.14 | 11.12 | 11.14 | 11.14 | 0.18% | 1,596,884 |
| Mar 5, 2024 | 11.13 | 11.13 | 11.12 | 11.12 | 11.12 | - | 1,280,447 |
| Mar 4, 2024 | 11.13 | 11.14 | 11.12 | 11.12 | 11.12 | - | 2,854,594 |
| Mar 1, 2024 | 11.13 | 11.14 | 11.12 | 11.12 | 11.12 | -0.09% | 3,645,375 |
| Feb 29, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | - | 3,524,947 |
| Feb 28, 2024 | 11.12 | 11.15 | 11.12 | 11.13 | 11.13 | - | 4,153,638 |
| Feb 27, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 0.09% | 2,651,382 |
| Feb 26, 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 11.12 | -0.09% | 2,619,572 |
| Feb 23, 2024 | 11.13 | 11.14 | 11.11 | 11.13 | 11.13 | 0.09% | 2,065,271 |
| Feb 22, 2024 | 11.12 | 11.14 | 11.10 | 11.12 | 11.12 | 0.09% | 3,094,984 |
| Feb 21, 2024 | 11.09 | 11.12 | 11.09 | 11.11 | 11.11 | 0.18% | 5,860,384 |