Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tricon Residential Inc (NY: TCN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.460 7.500 7.280 7.400 1,940,805 +0.03(+0.41%)
Sep 28, 2023 7.420 7.450 7.310 7.370 1,207,462 -0.08(-1.07%)
Sep 27, 2023 7.630 7.690 7.390 7.450 1,923,505 -0.15(-1.97%)
Sep 26, 2023 7.810 7.840 7.575 7.600 676,340 -0.29(-3.68%)
Sep 25, 2023 7.980 7.930 7.880 7.890 435,808 -0.11(-1.38%)
Sep 22, 2023 8.000 8.070 7.970 8.000 631,869 -0.01(-0.12%)
Sep 21, 2023 8.320 8.350 8.010 8.010 867,268 -0.35(-4.19%)
Sep 20, 2023 8.420 8.485 8.320 8.360 355,316 +0.02(+0.24%)
Sep 19, 2023 8.430 8.470 8.220 8.340 402,392 -0.09(-1.07%)
Sep 18, 2023 8.520 8.540 8.380 8.430 342,611 -0.05(-0.59%)
Sep 15, 2023 8.520 8.580 8.395 8.480 1,040,360 -0.06(-0.70%)
Sep 14, 2023 8.310 8.560 8.270 8.540 906,916 +0.32(+3.89%)
Sep 13, 2023 8.290 8.350 8.200 8.220 498,635 -0.10(-1.20%)
Sep 12, 2023 8.350 8.350 8.250 8.320 352,377 -0.03(-0.36%)
Sep 11, 2023 8.310 8.390 8.275 8.350 302,253 +0.03(+0.36%)
Sep 08, 2023 8.370 8.410 8.285 8.320 418,342 -0.05(-0.60%)
Sep 07, 2023 8.270 8.385 8.180 8.370 495,537 +0.09(+1.09%)
Sep 06, 2023 8.350 8.380 8.260 8.280 368,892 -0.06(-0.72%)
Sep 05, 2023 8.450 8.450 8.330 8.340 365,437 -0.13(-1.53%)
Sep 01, 2023 8.550 8.620 8.430 8.470 514,923 -0.01(-0.12%)
Aug 31, 2023 8.530 8.565 8.465 8.480 717,362 -0.06(-0.70%)
Aug 30, 2023 8.490 8.570 8.455 8.540 819,616 +0.02(+0.23%)
Aug 29, 2023 8.480 8.560 8.395 8.520 725,373 +0.09(+1.07%)
Aug 28, 2023 8.390 8.445 8.370 8.430 570,535 +0.12(+1.44%)
Aug 25, 2023 8.200 8.335 8.190 8.310 504,394 +0.07(+0.85%)
Aug 24, 2023 8.320 8.375 8.190 8.240 1,039,320 -0.03(-0.36%)
Aug 23, 2023 8.110 8.270 8.040 8.270 748,849 +0.20(+2.48%)
Aug 22, 2023 7.940 8.080 7.930 8.070 693,905 +0.13(+1.64%)
Aug 21, 2023 8.250 8.260 7.920 7.940 795,428 -0.31(-3.76%)
Aug 18, 2023 8.130 8.270 8.080 8.250 883,035 +0.02(+0.24%)
Aug 17, 2023 8.430 8.430 8.220 8.230 1,484,279 -0.12(-1.44%)
Aug 16, 2023 8.430 8.475 8.305 8.350 891,277 -0.11(-1.30%)
Aug 15, 2023 8.580 8.628 8.440 8.460 1,317,988 -0.20(-2.31%)
Aug 14, 2023 8.670 8.715 8.600 8.660 740,860 -0.07(-0.80%)
Aug 11, 2023 8.520 8.780 8.520 8.730 1,315,735 +0.13(+1.51%)
Aug 10, 2023 8.570 8.630 8.470 8.600 1,310,764 -0.06(-0.69%)
Aug 09, 2023 8.870 8.870 8.350 8.660 1,755,880 -0.30(-3.35%)
Aug 08, 2023 8.990 8.960 8.835 8.960 414,057 -0.13(-1.43%)
Aug 07, 2023 8.950 9.090 8.950 9.090 242,061 +0.12(+1.34%)
Aug 04, 2023 8.860 9.060 8.850 8.970 418,025 +0.07(+0.79%)
Aug 03, 2023 9.020 9.020 8.770 8.900 597,806 -0.18(-1.98%)
Aug 02, 2023 9.180 9.245 9.010 9.080 681,925 -0.21(-2.26%)
Aug 01, 2023 9.320 9.410 9.125 9.290 1,171,591 -0.04(-0.43%)
Jul 31, 2023 9.260 9.375 9.180 9.330 520,073 +0.13(+1.41%)
Jul 28, 2023 9.280 9.280 9.155 9.200 1,004,815 +0.05(+0.55%)
Jul 27, 2023 9.560 9.560 9.120 9.150 1,132,620 -0.31(-3.28%)
Jul 26, 2023 9.340 9.470 9.340 9.460 513,150 +0.06(+0.64%)
Jul 25, 2023 9.410 9.415 9.305 9.400 972,664 +0.02(+0.21%)
Jul 24, 2023 9.270 9.390 9.260 9.380 344,578 +0.11(+1.19%)
Jul 21, 2023 9.340 9.340 9.230 9.270 839,417 +0.00(+0.00%)
Jul 20, 2023 9.330 9.340 9.200 9.270 507,360 -0.06(-0.64%)
Jul 19, 2023 9.260 9.340 9.220 9.330 353,199 +0.15(+1.63%)
Jul 18, 2023 9.210 9.245 9.130 9.180 437,765 +0.02(+0.22%)
Jul 17, 2023 9.050 9.210 9.050 9.160 378,150 +0.06(+0.66%)
Jul 14, 2023 9.210 9.210 9.070 9.100 612,087 -0.11(-1.19%)
Jul 13, 2023 9.190 9.220 9.100 9.210 450,449 +0.08(+0.88%)
Jul 12, 2023 9.210 9.210 9.085 9.130 1,159,254 +0.07(+0.77%)
Jul 11, 2023 9.010 9.090 8.970 9.060 705,173 +0.12(+1.34%)
Jul 10, 2023 8.990 8.990 8.820 8.940 461,767 -0.02(-0.22%)
Jul 07, 2023 8.980 9.110 8.940 8.960 721,320 -0.01(-0.11%)
Jul 06, 2023 9.020 9.025 8.740 8.970 1,149,697 -0.11(-1.21%)
Jul 05, 2023 8.960 9.190 8.935 9.080 1,536,146 +0.09(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.