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 |
| Feb 20, 2024 | 11.05 | 11.10 | 11.05 | 11.09 | 11.09 | 0.36% | 1,745,688 |
| Feb 16, 2024 | 11.04 | 11.07 | 11.03 | 11.05 | 11.05 | - | 2,060,730 |
| Feb 15, 2024 | 11.05 | 11.06 | 11.03 | 11.05 | 11.05 | 0.09% | 2,345,575 |
| Feb 14, 2024 | 11.05 | 11.08 | 11.02 | 11.04 | 11.04 | - | 3,788,763 |
| Feb 13, 2024 | 11.03 | 11.06 | 11.02 | 11.04 | 11.04 | - | 5,751,711 |
| Feb 12, 2024 | 11.04 | 11.06 | 11.03 | 11.04 | 11.04 | 0.09% | 2,044,804 |
| Feb 9, 2024 | 11.02 | 11.04 | 11.02 | 11.03 | 11.03 | 0.09% | 2,896,936 |
| Feb 8, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | - | 6,840,914 |
| Feb 7, 2024 | 11.03 | 11.04 | 11.02 | 11.02 | 11.02 | -0.09% | 7,652,557 |
| Feb 6, 2024 | 11.03 | 11.05 | 11.03 | 11.03 | 11.03 | - | 5,315,190 |
| Feb 5, 2024 | 11.02 | 11.05 | 11.02 | 11.03 | 11.03 | 0.09% | 4,026,711 |
| Feb 2, 2024 | 11.03 | 11.04 | 11.01 | 11.02 | 11.02 | -0.09% | 9,836,916 |
| Feb 1, 2024 | 11.04 | 11.06 | 11.03 | 11.03 | 11.03 | - | 6,431,571 |
| Jan 31, 2024 | 11.03 | 11.08 | 11.03 | 11.03 | 11.03 | - | 8,630,370 |
| Jan 30, 2024 | 11.03 | 11.04 | 11.02 | 11.03 | 11.03 | - | 5,071,384 |
| Jan 29, 2024 | 11.03 | 11.05 | 11.02 | 11.03 | 11.03 | 0.09% | 6,591,149 |
| Jan 26, 2024 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | - | 6,519,761 |
| Jan 25, 2024 | 11.01 | 11.04 | 11.01 | 11.02 | 11.02 | 0.18% | 7,435,823 |
| Jan 24, 2024 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | -0.18% | 22,482,467 |
| Jan 23, 2024 | 11.02 | 11.06 | 11.02 | 11.02 | 11.02 | - | 23,299,683 |
| Jan 22, 2024 | 11.05 | 11.08 | 11.01 | 11.02 | 11.02 | -0.45% | 42,919,689 |
| Jan 19, 2024 | 11.14 | 11.15 | 11.02 | 11.07 | 11.07 | 28.27% | 95,665,676 |
| Jan 18, 2024 | 8.82 | 8.85 | 8.57 | 8.63 | 8.63 | -1.03% | 664,322 |
| Jan 17, 2024 | 8.71 | 8.80 | 8.60 | 8.72 | 8.72 | -2.57% | 1,842,665 |
| Jan 16, 2024 | 9.09 | 9.09 | 8.84 | 8.95 | 8.95 | -2.29% | 2,532,914 |
| Jan 12, 2024 | 9.20 | 9.27 | 9.05 | 9.16 | 9.16 | 1.33% | 1,428,873 |
| Jan 11, 2024 | 9.00 | 9.10 | 8.91 | 9.04 | 9.04 | -0.88% | 1,139,080 |
| Jan 10, 2024 | 9.03 | 9.18 | 9.00 | 9.12 | 9.12 | 1.33% | 973,236 |
| Jan 9, 2024 | 8.82 | 9.02 | 8.80 | 9.00 | 9.00 | 0.56% | 1,427,130 |
| Jan 8, 2024 | 8.89 | 9.03 | 8.85 | 8.95 | 8.95 | 1.02% | 731,234 |
| Jan 5, 2024 | 8.77 | 8.93 | 8.68 | 8.86 | 8.86 | 0.68% | 874,295 |
| Jan 4, 2024 | 8.85 | 8.85 | 8.73 | 8.80 | 8.80 | -0.11% | 867,481 |
| Jan 3, 2024 | 8.87 | 8.91 | 8.75 | 8.81 | 8.81 | -2.33% | 1,084,771 |
| Jan 2, 2024 | 9.01 | 9.18 | 8.99 | 9.02 | 9.02 | -0.88% | 920,107 |
| Dec 29, 2023 | 9.14 | 9.18 | 9.09 | 9.10 | 9.10 | -1.19% | 912,682 |
| Dec 28, 2023 | 9.28 | 9.30 | 9.14 | 9.21 | 9.21 | -1.18% | 748,651 |
| Dec 27, 2023 | 9.28 | 9.35 | 9.20 | 9.32 | 9.26 | 0.98% | 3,266,028 |
| Dec 26, 2023 | 9.20 | 9.27 | 9.13 | 9.23 | 9.17 | 0.87% | 1,166,380 |
| Dec 22, 2023 | 9.02 | 9.19 | 9.02 | 9.15 | 9.09 | 1.44% | 1,556,941 |
| Dec 21, 2023 | 8.92 | 9.08 | 8.92 | 9.02 | 8.96 | 1.92% | 2,490,436 |
| Dec 20, 2023 | 9.11 | 9.16 | 8.83 | 8.85 | 8.80 | -2.75% | 2,918,762 |
| Dec 19, 2023 | 9.03 | 9.14 | 9.00 | 9.10 | 9.04 | 1.79% | 2,075,865 |
| Dec 18, 2023 | 8.98 | 9.00 | 8.87 | 8.94 | 8.88 | - | 3,269,150 |
| Dec 15, 2023 | 9.19 | 9.19 | 8.82 | 8.94 | 8.88 | -3.04% | 4,591,639 |
| Dec 14, 2023 | 8.79 | 9.25 | 8.77 | 9.22 | 9.16 | 7.08% | 4,881,630 |
| Dec 13, 2023 | 7.99 | 8.65 | 7.90 | 8.61 | 8.56 | 8.44% | 2,621,884 |
| Dec 12, 2023 | 7.86 | 7.99 | 7.78 | 7.94 | 7.89 | 0.51% | 1,377,722 |
| Dec 11, 2023 | 7.97 | 8.01 | 7.87 | 7.90 | 7.85 | -1.00% | 1,315,539 |
| Dec 8, 2023 | 7.87 | 7.99 | 7.81 | 7.98 | 7.93 | 1.14% | 1,330,322 |
| Dec 7, 2023 | 8.02 | 8.02 | 7.87 | 7.89 | 7.84 | -1.13% | 1,239,871 |