Tricon Residential Inc. (TCN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TCN Historical Return
If you invested $1000 in Tricon Residential Inc. (TCN) since IPO date, it would be worth $911.67 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,256.98. This corresponds to total returns of -8.83%, 25.7%, respectively, with annualized returns of -1.89%, 7.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TCN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 11.23 | 11.25 | 11.25 | 11.25 | 11.23 | 36.62M |
| April 30, 2024 | 11.24 | 11.23 | 11.23 | 11.25 | 11.23 | 6.7M |
| April 29, 2024 | 11.24 | 11.23 | 11.23 | 11.24 | 11.23 | 4.93M |
| April 26, 2024 | 11.22 | 11.23 | 11.23 | 11.24 | 11.22 | 23.7M |
| April 25, 2024 | 11.23 | 11.22 | 11.22 | 11.23 | 11.22 | 35.51M |
| April 24, 2024 | 11.04 | 11.02 | 11.02 | 11.08 | 11.01 | 5.08M |
| April 23, 2024 | 11.05 | 11.05 | 11.05 | 11.08 | 11.05 | 1.4M |
| April 22, 2024 | 11.07 | 11.05 | 11.05 | 11.07 | 11.03 | 3.41M |
| April 19, 2024 | 11.08 | 11.05 | 11.05 | 11.08 | 11.04 | 4.04M |
| April 18, 2024 | 11 | 11.06 | 11.06 | 11.09 | 10.99 | 6.34M |
| April 17, 2024 | 10.98 | 10.99 | 10.99 | 11.03 | 10.97 | 7.63M |
| April 16, 2024 | 11.02 | 10.95 | 10.95 | 11.05 | 10.88 | 14.18M |
| April 15, 2024 | 11.04 | 11.01 | 11.01 | 11.11 | 10.88 | 16.56M |
| April 12, 2024 | 11.17 | 11.04 | 11.04 | 11.18 | 9.45 | 47.43M |
| April 11, 2024 | 11.18 | 11.17 | 11.17 | 11.19 | 11.17 | 2.64M |
| April 10, 2024 | 11.17 | 11.18 | 11.18 | 11.19 | 11.15 | 8.67M |
| April 09, 2024 | 11.17 | 11.19 | 11.19 | 11.19 | 11.16 | 3.46M |
| April 08, 2024 | 11.17 | 11.16 | 11.16 | 11.18 | 11.16 | 1.03M |
| April 05, 2024 | 11.15 | 11.16 | 11.16 | 11.17 | 11.14 | 1.45M |
| April 04, 2024 | 11.17 | 11.17 | 11.17 | 11.18 | 11.15 | 2.47M |
| April 03, 2024 | 11.16 | 11.16 | 11.16 | 11.18 | 11.15 | 5.37M |
| April 02, 2024 | 11.17 | 11.16 | 11.16 | 11.18 | 11.15 | 5.41M |
| April 01, 2024 | 11.15 | 11.16 | 11.16 | 11.2 | 11.15 | 6.03M |
| March 28, 2024 | 11.15 | 11.15 | 11.15 | 11.19 | 11.14 | 6.43M |
| March 27, 2024 | 11.13 | 11.15 | 11.15 | 11.15 | 11.13 | 4.78M |
| March 26, 2024 | 11.12 | 11.13 | 11.13 | 11.15 | 11.12 | 3.38M |
| March 25, 2024 | 11.14 | 11.11 | 11.11 | 11.17 | 11.1 | 2.74M |
| March 22, 2024 | 11.14 | 11.14 | 11.14 | 11.16 | 11.12 | 6.06M |
| March 21, 2024 | 11.14 | 11.14 | 11.14 | 11.15 | 11.12 | 3.19M |
| March 20, 2024 | 11.09 | 11.15 | 11.15 | 11.16 | 11.07 | 14.6M |
| March 19, 2024 | 11.13 | 11.09 | 11.09 | 11.14 | 11.07 | 29.88M |
| March 18, 2024 | 11.14 | 11.15 | 11.15 | 11.16 | 11.14 | 1.36M |
| March 15, 2024 | 11.13 | 11.13 | 11.13 | 11.15 | 11.13 | 1.5M |
| March 14, 2024 | 11.14 | 11.13 | 11.13 | 11.15 | 11.12 | 4.44M |
| March 13, 2024 | 11.16 | 11.12 | 11.12 | 11.17 | 11.12 | 4.21M |
| March 12, 2024 | 11.14 | 11.16 | 11.16 | 11.17 | 11.13 | 1.58M |
| March 11, 2024 | 11.15 | 11.13 | 11.13 | 11.15 | 11.13 | 2.9M |
| March 08, 2024 | 11.14 | 11.16 | 11.16 | 11.17 | 11.13 | 2.67M |
| March 07, 2024 | 11.15 | 11.13 | 11.13 | 11.15 | 11.13 | 827,865 |
| March 06, 2024 | 11.13 | 11.14 | 11.14 | 11.14 | 11.12 | 1.6M |
| March 05, 2024 | 11.13 | 11.12 | 11.12 | 11.13 | 11.12 | 1.28M |
| March 04, 2024 | 11.13 | 11.12 | 11.12 | 11.14 | 11.12 | 2.85M |
| March 01, 2024 | 11.13 | 11.12 | 11.12 | 11.14 | 11.12 | 3.65M |
| February 29, 2024 | 11.14 | 11.13 | 11.13 | 11.14 | 11.12 | 3.52M |
| February 28, 2024 | 11.12 | 11.13 | 11.13 | 11.15 | 11.12 | 4.15M |
| February 27, 2024 | 11.14 | 11.13 | 11.13 | 11.14 | 11.12 | 2.65M |
| February 26, 2024 | 11.12 | 11.12 | 11.12 | 11.14 | 11.12 | 2.62M |
| February 23, 2024 | 11.13 | 11.13 | 11.13 | 11.14 | 11.11 | 2.07M |
| February 22, 2024 | 11.12 | 11.12 | 11.12 | 11.14 | 11.1 | 3.09M |
| February 21, 2024 | 11.09 | 11.11 | 11.11 | 11.12 | 11.09 | 5.86M |
| February 20, 2024 | 11.05 | 11.09 | 11.09 | 11.1 | 11.05 | 1.75M |
| February 16, 2024 | 11.04 | 11.05 | 11.05 | 11.07 | 11.03 | 2.06M |
| February 15, 2024 | 11.05 | 11.05 | 11.05 | 11.06 | 11.03 | 2.35M |
| February 14, 2024 | 11.05 | 11.04 | 11.04 | 11.08 | 11.02 | 3.79M |
| February 13, 2024 | 11.03 | 11.04 | 11.04 | 11.06 | 11.02 | 5.75M |
| February 12, 2024 | 11.04 | 11.04 | 11.04 | 11.06 | 11.03 | 2.04M |
| February 09, 2024 | 11.02 | 11.03 | 11.03 | 11.04 | 11.02 | 2.9M |
| February 08, 2024 | 11.03 | 11.02 | 11.02 | 11.04 | 11.02 | 6.84M |
| February 07, 2024 | 11.03 | 11.02 | 11.02 | 11.04 | 11.02 | 7.65M |
| February 06, 2024 | 11.03 | 11.03 | 11.03 | 11.05 | 11.03 | 5.32M |
AD
