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 )

7.930 -0.050 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 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 (%)
Nov 28, 2023 8.000 8.020 7.910 7.930 804,785 -0.05(-0.63%)
Nov 27, 2023 8.000 8.060 7.930 7.980 469,406 -0.06(-0.75%)
Nov 24, 2023 7.990 8.050 7.902 8.040 371,530 +0.07(+0.88%)
Nov 22, 2023 8.000 8.110 7.940 7.970 1,007,511 +0.04(+0.50%)
Nov 21, 2023 7.860 7.945 7.780 7.930 1,053,068 +0.05(+0.63%)
Nov 20, 2023 7.680 7.880 7.540 7.880 1,274,622 +0.20(+2.60%)
Nov 17, 2023 7.720 7.780 7.660 7.680 843,694 +0.01(+0.13%)
Nov 16, 2023 7.670 7.690 7.500 7.670 905,767 +0.00(+0.00%)
Nov 15, 2023 7.540 7.700 7.540 7.670 1,012,490 +0.12(+1.59%)
Nov 14, 2023 7.170 7.550 7.110 7.550 1,918,377 +0.63(+9.10%)
Nov 13, 2023 6.970 7.020 6.890 6.920 692,542 -0.13(-1.84%)
Nov 10, 2023 7.100 7.100 6.900 7.050 1,342,219 -0.04(-0.56%)
Nov 09, 2023 7.300 7.360 7.070 7.090 955,011 -0.18(-2.48%)
Nov 08, 2023 7.260 7.450 7.030 7.270 3,780,658 +0.13(+1.82%)
Nov 07, 2023 7.130 7.150 7.040 7.140 1,998,635 -0.04(-0.56%)
Nov 06, 2023 7.250 7.270 7.130 7.180 872,383 -0.11(-1.51%)
Nov 03, 2023 7.140 7.360 7.080 7.290 2,477,238 +0.30(+4.29%)
Nov 02, 2023 6.890 7.050 6.850 6.990 1,355,449 +0.27(+4.02%)
Nov 01, 2023 6.620 6.780 6.570 6.720 1,021,076 +0.09(+1.36%)
Oct 31, 2023 6.650 6.680 6.550 6.630 905,892 +0.00(+0.00%)
Oct 30, 2023 6.640 6.710 6.525 6.630 887,153 +0.07(+1.07%)
Oct 27, 2023 6.680 6.695 6.550 6.560 873,455 -0.10(-1.50%)
Oct 26, 2023 6.730 6.740 6.630 6.660 1,418,779 -0.06(-0.89%)
Oct 25, 2023 6.800 6.850 6.650 6.720 1,100,103 -0.13(-1.90%)
Oct 24, 2023 6.890 6.934 6.820 6.850 822,788 +0.02(+0.29%)
Oct 23, 2023 6.700 6.925 6.610 6.830 2,154,457 +0.05(+0.74%)
Oct 20, 2023 6.900 6.950 6.780 6.780 1,379,157 -0.09(-1.31%)
Oct 19, 2023 7.030 7.100 6.850 6.870 2,085,774 -0.15(-2.14%)
Oct 18, 2023 7.250 7.300 7.000 7.020 5,040,186 -0.31(-4.23%)
Oct 17, 2023 6.960 7.450 6.940 7.330 6,975,348 +0.28(+3.97%)
Oct 16, 2023 7.050 7.090 6.920 7.050 1,450,878 +0.05(+0.71%)
Oct 13, 2023 7.260 7.260 6.970 7.000 642,947 -0.17(-2.37%)
Oct 12, 2023 7.350 7.350 7.110 7.170 1,727,826 -0.18(-2.45%)
Oct 11, 2023 7.220 7.350 7.220 7.350 911,479 +0.19(+2.65%)
Oct 10, 2023 7.160 7.260 7.145 7.160 578,708 -0.01(-0.14%)
Oct 09, 2023 7.000 7.230 6.970 7.170 808,620 +0.11(+1.56%)
Oct 06, 2023 6.940 7.070 6.750 7.060 980,319 +0.03(+0.43%)
Oct 05, 2023 6.940 7.030 6.885 7.030 1,088,318 +0.05(+0.72%)
Oct 04, 2023 6.800 6.980 6.690 6.980 1,064,155 +0.18(+2.65%)
Oct 03, 2023 6.930 6.950 6.700 6.800 2,586,329 -0.21(-3.00%)
Oct 02, 2023 7.370 7.370 6.980 7.010 1,500,784 -0.39(-5.27%)
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 -0.02(-0.30%)
Sep 27, 2023 7.571 7.630 7.332 7.392 1,938,597 -0.15(-1.97%)
Sep 26, 2023 7.749 7.779 7.516 7.541 681,646 -0.29(-3.68%)
Sep 25, 2023 7.918 7.868 7.819 7.829 439,227 -0.11(-1.38%)
Sep 22, 2023 7.938 8.007 7.908 7.938 636,826 -0.01(-0.12%)
Sep 21, 2023 8.255 8.285 7.948 7.948 874,072 -0.35(-4.19%)
Sep 20, 2023 8.354 8.419 8.255 8.295 358,103 +0.02(+0.24%)
Sep 19, 2023 8.364 8.404 8.156 8.275 405,549 -0.09(-1.07%)
Sep 18, 2023 8.454 8.474 8.315 8.364 345,299 -0.05(-0.59%)
Sep 15, 2023 8.454 8.513 8.330 8.414 1,048,523 -0.06(-0.70%)
Sep 14, 2023 8.245 8.493 8.206 8.474 914,032 +0.32(+3.89%)
Sep 13, 2023 8.225 8.285 8.136 8.156 502,547 -0.10(-1.20%)
Sep 12, 2023 8.285 8.285 8.186 8.255 355,141 -0.03(-0.36%)
Sep 11, 2023 8.245 8.325 8.211 8.285 304,624 +0.03(+0.36%)
Sep 08, 2023 8.305 8.345 8.220 8.255 421,624 -0.05(-0.60%)
Sep 07, 2023 8.206 8.320 8.116 8.305 499,425 +0.09(+1.09%)
Sep 06, 2023 8.285 8.315 8.196 8.216 371,786 -0.06(-0.72%)
Sep 05, 2023 8.384 8.384 8.265 8.275 368,304 -0.13(-1.53%)
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.