Skip to main content
Tricon Residential Inc. (TCN)
May 2, 2024 - TCN was delisted (reason: taken private)
11.25
+0.02 (0.18%)
Last trade price on May 1, 2024

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
Feb 20, 202411.0511.1011.0511.0911.090.36%1,745,688
Feb 16, 202411.0411.0711.0311.0511.05-2,060,730
Feb 15, 202411.0511.0611.0311.0511.050.09%2,345,575
Feb 14, 202411.0511.0811.0211.0411.04-3,788,763
Feb 13, 202411.0311.0611.0211.0411.04-5,751,711
Feb 12, 202411.0411.0611.0311.0411.040.09%2,044,804
Feb 9, 202411.0211.0411.0211.0311.030.09%2,896,936
Feb 8, 202411.0311.0411.0211.0211.02-6,840,914
Feb 7, 202411.0311.0411.0211.0211.02-0.09%7,652,557
Feb 6, 202411.0311.0511.0311.0311.03-5,315,190
Feb 5, 202411.0211.0511.0211.0311.030.09%4,026,711
Feb 2, 202411.0311.0411.0111.0211.02-0.09%9,836,916
Feb 1, 202411.0411.0611.0311.0311.03-6,431,571
Jan 31, 202411.0311.0811.0311.0311.03-8,630,370
Jan 30, 202411.0311.0411.0211.0311.03-5,071,384
Jan 29, 202411.0311.0511.0211.0311.030.09%6,591,149
Jan 26, 202411.0211.0411.0211.0211.02-6,519,761
Jan 25, 202411.0111.0411.0111.0211.020.18%7,435,823
Jan 24, 202411.0311.0511.0011.0011.00-0.18%22,482,467
Jan 23, 202411.0211.0611.0211.0211.02-23,299,683
Jan 22, 202411.0511.0811.0111.0211.02-0.45%42,919,689
Jan 19, 202411.1411.1511.0211.0711.0728.27%95,665,676
Jan 18, 20248.828.858.578.638.63-1.03%664,322
Jan 17, 20248.718.808.608.728.72-2.57%1,842,665
Jan 16, 20249.099.098.848.958.95-2.29%2,532,914
Jan 12, 20249.209.279.059.169.161.33%1,428,873
Jan 11, 20249.009.108.919.049.04-0.88%1,139,080
Jan 10, 20249.039.189.009.129.121.33%973,236
Jan 9, 20248.829.028.809.009.000.56%1,427,130
Jan 8, 20248.899.038.858.958.951.02%731,234
Jan 5, 20248.778.938.688.868.860.68%874,295
Jan 4, 20248.858.858.738.808.80-0.11%867,481
Jan 3, 20248.878.918.758.818.81-2.33%1,084,771
Jan 2, 20249.019.188.999.029.02-0.88%920,107
Dec 29, 20239.149.189.099.109.10-1.19%912,682
Dec 28, 20239.289.309.149.219.21-1.18%748,651
Dec 27, 20239.289.359.209.329.260.98%3,266,028
Dec 26, 20239.209.279.139.239.170.87%1,166,380
Dec 22, 20239.029.199.029.159.091.44%1,556,941
Dec 21, 20238.929.088.929.028.961.92%2,490,436
Dec 20, 20239.119.168.838.858.80-2.75%2,918,762
Dec 19, 20239.039.149.009.109.041.79%2,075,865
Dec 18, 20238.989.008.878.948.88-3,269,150
Dec 15, 20239.199.198.828.948.88-3.04%4,591,639
Dec 14, 20238.799.258.779.229.167.08%4,881,630
Dec 13, 20237.998.657.908.618.568.44%2,621,884
Dec 12, 20237.867.997.787.947.890.51%1,377,722
Dec 11, 20237.978.017.877.907.85-1.00%1,315,539
Dec 8, 20237.877.997.817.987.931.14%1,330,322
Dec 7, 20238.028.027.877.897.84-1.13%1,239,871