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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202411.2311.2511.2311.2511.250.18%36,633,210
Apr 30, 202411.2411.2511.2311.2311.23-6,702,372
Apr 29, 202411.2411.2411.2311.2311.23-4,931,028
Apr 26, 202411.2211.2411.2211.2311.230.09%23,703,230
Apr 25, 202411.2311.2311.2211.2211.221.81%35,506,653
Apr 24, 202411.0411.0811.0111.0211.02-0.27%5,076,121
Apr 23, 202411.0511.0811.0511.0511.05-1,398,208
Apr 22, 202411.0711.0711.0311.0511.05-3,405,076
Apr 19, 202411.0811.0811.0411.0511.05-0.09%4,043,580
Apr 18, 202411.0011.0910.9911.0611.060.64%6,336,896
Apr 17, 202410.9811.0310.9710.9910.990.37%7,628,468
Apr 16, 202411.0211.0510.8810.9510.95-0.54%14,176,306
Apr 15, 202411.0411.1110.8811.0111.01-0.27%16,562,931
Apr 12, 202411.1711.189.4511.0411.04-1.16%47,433,462
Apr 11, 202411.1811.1911.1711.1711.17-0.09%2,642,046
Apr 10, 202411.1711.1911.1511.1811.18-0.09%8,666,657
Apr 9, 202411.1711.1911.1611.1911.190.27%3,418,352
Apr 8, 202411.1711.1811.1611.1611.16-1,010,505
Apr 5, 202411.1511.1711.1411.1611.16-0.09%1,440,207
Apr 4, 202411.1711.1811.1511.1711.170.09%2,440,737
Apr 3, 202411.1611.1811.1511.1611.16-5,349,704
Apr 2, 202411.1711.1811.1511.1611.16-5,400,005
Apr 1, 202411.1511.2011.1511.1611.160.09%6,022,350
Mar 28, 202411.1511.1911.1411.1511.15-6,434,188
Mar 27, 202411.1311.1511.1311.1511.150.18%4,779,241
Mar 26, 202411.1211.1511.1211.1311.130.18%3,376,100
Mar 25, 202411.1411.1711.1011.1111.11-0.27%2,742,868
Mar 22, 202411.1411.1611.1211.1411.14-6,055,754
Mar 21, 202411.1411.1511.1211.1411.14-0.09%3,187,317
Mar 20, 202411.0911.1611.0711.1511.150.54%14,604,786
Mar 19, 202411.1311.1411.0711.0911.09-0.54%29,880,780
Mar 18, 202411.1411.1611.1411.1511.150.18%1,358,202
Mar 15, 202411.1311.1511.1311.1311.13-1,496,962
Mar 14, 202411.1411.1511.1211.1311.130.09%3,980,990
Mar 13, 202411.1611.1711.1211.1211.12-0.36%4,192,150
Mar 12, 202411.1411.1711.1311.1611.160.27%1,567,848
Mar 11, 202411.1511.1511.1311.1311.13-0.27%2,881,155
Mar 8, 202411.1411.1711.1311.1611.160.27%2,671,558
Mar 7, 202411.1511.1511.1311.1311.13-0.09%827,865
Mar 6, 202411.1311.1411.1211.1411.140.18%1,596,884
Mar 5, 202411.1311.1311.1211.1211.12-1,280,447
Mar 4, 202411.1311.1411.1211.1211.12-2,854,594
Mar 1, 202411.1311.1411.1211.1211.12-0.09%3,645,375
Feb 29, 202411.1411.1411.1211.1311.13-3,524,947
Feb 28, 202411.1211.1511.1211.1311.13-4,153,638
Feb 27, 202411.1411.1411.1211.1311.130.09%2,651,382
Feb 26, 202411.1211.1411.1211.1211.12-0.09%2,619,572
Feb 23, 202411.1311.1411.1111.1311.130.09%2,065,271
Feb 22, 202411.1211.1411.1011.1211.120.09%3,094,984
Feb 21, 202411.0911.1211.0911.1111.110.18%5,860,384