Tricon Residential Inc. - TCN - Stock Historical Data & Price

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

Tricon Residential Inc. (TCN) NYSE