Tricon Cap Grp (OP: TCNGF )

9.598 USD UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.929 9.929 9.850 9.850 2,700 -0.31(-3.06%)
Jan 28, 2021 10.11 10.22 10.11 10.16 24,864 +0.51(+5.30%)
Jan 27, 2021 9.668 9.668 9.650 9.650 580 -0.23(-2.34%)
Jan 26, 2021 9.847 9.881 9.847 9.881 5,242 +0.50(+5.35%)
Jan 25, 2021 9.301 9.380 9.301 9.380 350 -0.02(-0.24%)
Jan 22, 2021 9.402 9.402 9.402 40 +0.00(+0.00%)
Jan 21, 2021 9.402 9.402 9.402 9.402 215 -0.11(-1.16%)
Jan 20, 2021 9.525 9.525 9.513 9.513 401 +0.61(+6.89%)
Jan 19, 2021 8.900 8.900 8.900 8.900 204 +0.18(+2.11%)
Jan 15, 2021 8.716 8.716 8.716 8.716 500 -0.13(-1.44%)
Jan 14, 2021 8.844 8.844 8.844 11 +0.00(+0.00%)
Jan 13, 2021 8.844 8.844 8.844 20 +0.00(+0.00%)
Jan 12, 2021 8.870 8.895 8.844 8.844 1,060 -0.03(-0.30%)
Jan 11, 2021 9.061 9.061 8.870 8.870 18,302 -0.27(-2.93%)
Jan 08, 2021 9.037 9.138 9.037 9.138 18,700 +0.22(+2.42%)
Jan 07, 2021 8.922 8.922 8.922 8.922 100 -0.14(-1.56%)
Jan 05, 2021 9.063 9.063 9.063 0 +0.00(+0.00%)
Jan 04, 2021 9.063 9.063 9.063 25 +0.00(+0.00%)
Dec 31, 2020 9.063 9.063 9.063 2,711 +0.00(+0.00%)
Dec 30, 2020 9.019 9.063 9.019 9.063 2,711 +0.30(+3.46%)
Dec 21, 2020 8.760 8.760 8.760 0 -0.50(-5.36%)
Dec 17, 2020 9.257 9.257 9.257 0 +0.14(+1.50%)
Dec 16, 2020 9.200 9.262 9.111 9.120 15,400 -0.08(-0.86%)
Dec 15, 2020 9.199 9.199 9.199 9.199 243 +0.20(+2.21%)
Dec 14, 2020 9.000 9.000 9.000 9.000 176 +0.00(+0.05%)
Dec 11, 2020 8.996 8.996 8.996 8.996 2,500 -0.00(-0.05%)
Dec 10, 2020 9.000 9.000 9.000 9.000 1,015 +0.56(+6.68%)
Dec 09, 2020 8.436 8.436 8.436 25 +0.00(+0.00%)
Dec 08, 2020 8.436 8.436 8.436 18 +0.00(+0.00%)
Dec 04, 2020 8.436 8.436 8.436 0 +0.00(+0.00%)
Dec 03, 2020 8.436 8.436 8.436 37 +0.00(+0.00%)
Dec 02, 2020 8.436 8.436 8.436 2 +0.00(+0.00%)
Dec 01, 2020 8.477 8.477 8.436 8.436 400 +0.04(+0.43%)
Nov 30, 2020 8.410 8.410 8.392 8.400 3,251 +0.05(+0.58%)
Nov 27, 2020 8.364 8.364 8.350 8.352 25,000 -0.01(-0.07%)
Nov 25, 2020 8.341 8.358 8.341 8.358 6,500 +0.03(+0.33%)
Nov 24, 2020 8.460 8.500 8.330 8.330 1,250 -0.19(-2.29%)
Nov 23, 2020 8.525 8.525 8.525 8.525 151 -0.00(-0.00%)
Nov 19, 2020 8.525 8.525 8.525 0 -0.17(-1.98%)
Nov 18, 2020 8.697 8.697 8.697 8.697 100 -0.06(-0.71%)
Nov 17, 2020 8.760 8.760 8.760 8.760 1,000 +0.26(+3.05%)
Nov 16, 2020 8.500 8.500 8.500 9 +0.00(+0.00%)
Nov 12, 2020 8.500 8.500 8.500 0 -0.38(-4.31%)
Nov 11, 2020 8.660 8.883 8.660 8.883 10,263 +0.34(+3.99%)
Nov 10, 2020 8.463 8.542 8.416 8.542 6,744 -0.15(-1.75%)
Nov 09, 2020 8.582 8.694 8.582 8.694 10,570 +0.07(+0.86%)
Nov 06, 2020 8.620 8.620 8.620 8.620 5,000 +0.17(+2.01%)
Nov 05, 2020 8.450 8.450 8.450 29 +0.00(+0.00%)
Nov 03, 2020 8.450 8.450 8.450 0 +0.16(+1.98%)
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.