Get the Stockscreener App
11.25
0.18%
+0.02
Tricon Residential Inc Stock (TCN) Price History
The historical daily chart and data for Tricon Residential Inc stock (TCN), show that the latest closing stock price as of May 01, 2024, is $11.25.
- Tricon Residential Inc all-time high stock price is $17.23, occurred on March 23, 2022.
- The lowest Tricon Residential Inc stock price recorded was $6.525 on October 30, 2023. Since then, Tricon Residential Inc's stock price has risen over 72.41% to $11.25 now.
- The 52-week high stock price for TCN is $11.25, representing a 0.00% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for TCN is $6.525, indicating a -42.00% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Tricon Residential Inc (TCN) stock in the beginning of 2023 was $15.03. The stock closed the year at $7.71, a loss of over -48.70% for the year.
The table below shows more information about TCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $11.25 | $11.23 | $0.02 | 36,626,608.0 | +0.18% |
| Apr 30, 2024 | $11.25 | $11.23 | $0.0185 | 6,702,149.0 | +0.00% |
| Apr 29, 2024 | $11.24 | $11.23 | $0.010 | 4,929,168.0 | +0.00% |
| Apr 26, 2024 | $11.24 | $11.22 | $0.02 | 23,950,114.0 | +0.09% |
| Apr 25, 2024 | $11.23 | $11.22 | $0.010 | 36,241,870.0 | +1.81% |
| Apr 24, 2024 | $11.08 | $11.01 | $0.07 | 5,075,494.0 | -0.27% |
| Apr 23, 2024 | $11.08 | $11.05 | $0.03 | 1,395,266.0 | +0.00% |
| Apr 22, 2024 | $11.07 | $11.03 | $0.04 | 3,402,315.0 | +0.00% |
| Apr 19, 2024 | $11.08 | $11.04 | $0.04 | 4,038,300.0 | -0.09% |
| Apr 18, 2024 | $11.09 | $10.99 | $0.10 | 6,325,664.0 | +0.64% |
| Apr 17, 2024 | $11.03 | $10.97 | $0.06 | 7,628,348.0 | +0.37% |
| Apr 16, 2024 | $11.05 | $10.88 | $0.17 | 14,172,430.0 | -0.54% |
| Apr 15, 2024 | $11.11 | $10.88 | $0.2294 | 16,562,919.0 | -0.27% |
| Apr 12, 2024 | $11.18 | $9.45 | $1.73 | 47,430,670.0 | -1.16% |
| Apr 11, 2024 | $11.19 | $11.17 | $0.02 | 2,697,046.0 | -0.09% |
| Apr 10, 2024 | $11.19 | $11.15 | $0.04 | 8,666,653.0 | -0.09% |
| Apr 09, 2024 | $11.19 | $11.16 | $0.03 | 3,456,087.0 | +0.18% |
| Apr 08, 2024 | $11.18 | $11.16 | $0.02 | 953,804.0 | +0.09% |
| Apr 05, 2024 | $11.17 | $11.14 | $0.03 | 1,448,402.0 | -0.09% |
| Apr 04, 2024 | $11.18 | $11.15 | $0.03 | 2,467,006.0 | +0.09% |
| Apr 03, 2024 | $11.18 | $11.15 | $0.03 | 5,365,728.0 | +0.00% |
| Apr 02, 2024 | $11.18 | $11.14 | $0.03 | 5,406,066.0 | +0.00% |
Tricon Residential Inc Stock (TCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tricon Residential Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tricon Residential Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tricon Residential Inc Stock (TCN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.25 | $11.23 | $0.02 | 36,626,608.0 | +0.00% |
| Apr, 2024 | $11.25 | $9.45 | $1.80 | 250,967,270.0 | +0.90% |
| Mar, 2024 | $11.19 | $11.07 | $0.12 | 99,922,082.0 | +0.18% |
| Feb, 2024 | $11.15 | $11.01 | $0.14 | 84,526,162.0 | +0.91% |
| Jan, 2024 | $11.15 | $8.57 | $2.58 | 230,305,983.0 | +21.21% |
Tricon Residential Inc Stock (TCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.35 | $7.78 | $1.57 | 40,465,645.0 | +15.48% |
| Nov, 2023 | $8.11 | $6.57 | $1.54 | 25,160,329.0 | +18.85% |
| Oct, 2023 | $7.45 | $6.53 | $0.925 | 36,028,037.0 | -10.41% |
| Sep, 2023 | $8.62 | $7.28 | $1.34 | 13,539,088.0 | -12.74% |
| Aug, 2023 | $9.41 | $7.92 | $1.49 | 19,839,223.0 | -9.11% |
| Jul, 2023 | $9.56 | $8.74 | $0.82 | 14,116,131.0 | +5.90% |
| Jun, 2023 | $8.92 | $7.96 | $0.965 | 15,398,779.0 | +9.44% |
| May, 2023 | $8.37 | $7.71 | $0.65 | 13,312,209.0 | +0.25% |
| Apr, 2023 | $8.20 | $7.60 | $0.60 | 23,313,447.0 | +3.61% |
| Mar, 2023 | $8.49 | $7.29 | $1.21 | 37,364,216.0 | -4.32% |
| Feb, 2023 | $9.30 | $8.04 | $1.26 | 12,175,830.0 | -6.57% |
| Jan, 2023 | $8.78 | $7.60 | $1.18 | 16,878,780.0 | +12.45% |
Tricon Residential Inc Stock (TCN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.79 | $7.18 | $1.60 | 17,491,015.0 | -10.04% |
| Nov, 2022 | $9.29 | $8.05 | $1.24 | 22,407,512.0 | +1.66% |
| Oct, 2022 | $9.29 | $7.83 | $1.46 | 25,685,736.0 | -2.54% |
| Sep, 2022 | $11.04 | $8.44 | $2.61 | 11,853,298.0 | -17.15% |
| Aug, 2022 | $12.19 | $10.43 | $1.76 | 14,044,886.0 | -4.04% |
| Jul, 2022 | $10.97 | $9.80 | $1.17 | 19,022,384.0 | +7.30% |
| Jun, 2022 | $12.69 | $9.33 | $3.36 | 24,916,771.0 | -18.09% |
| May, 2022 | $14.48 | $11.70 | $2.78 | 19,182,133.0 | -14.56% |
| Apr, 2022 | $16.21 | $14.44 | $1.77 | 18,840,974.0 | -8.75% |
| Mar, 2022 | $17.23 | $13.97 | $3.26 | 24,981,155.0 | +6.72% |
| Feb, 2022 | $15.84 | $14.53 | $1.31 | 8,978,332.0 | +1.29% |
| Jan, 2022 | $15.46 | $13.61 | $1.85 | 9,673,937.0 | -3.86% |
0.85%
0.88%
Cap:
|
Volume (24h):