Tricon Cap Grp (OP: TCNGF )

12.70 USD -0.33 (-2.51%)
Official Closing Price Updated: 9:36 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.430 8.460 8.430 8.460 4,095 +0.04(+0.47%)
Aug 28, 2020 8.371 8.420 8.336 8.420 14,600 +0.19(+2.31%)
Aug 27, 2020 7.998 8.270 7.998 8.230 12,073 +0.79(+10.62%)
Aug 21, 2020 7.440 7.440 7.440 0 -0.08(-1.04%)
Aug 20, 2020 7.527 7.527 7.518 7.518 7,026 +0.08(+1.05%)
Aug 14, 2020 7.440 7.440 7.440 0 -0.12(-1.62%)
Aug 12, 2020 7.563 7.563 7.563 0 +0.06(+0.82%)
Aug 11, 2020 7.569 7.569 7.502 7.502 4,289 -0.04(-0.59%)
Aug 10, 2020 7.561 7.561 7.546 7.546 5,100 +0.05(+0.70%)
Aug 07, 2020 7.493 7.493 7.493 7.493 300 -0.03(-0.35%)
Aug 06, 2020 7.520 7.520 7.520 7.520 1,013 +0.03(+0.34%)
Aug 05, 2020 7.495 7.495 7.495 7.495 100 +0.59(+8.47%)
Jul 28, 2020 6.909 6.909 6.909 0 -0.14(-1.97%)
Jul 22, 2020 7.048 7.048 7.048 0 +0.03(+0.49%)
Jul 21, 2020 7.014 7.014 7.014 7.014 300 +0.30(+4.54%)
Jul 20, 2020 6.952 6.952 6.702 6.709 15,045 -0.17(-2.46%)
Jul 17, 2020 6.878 6.878 6.878 6.878 20,000 +0.04(+0.52%)
Jul 16, 2020 6.842 6.842 6.842 55 +0.00(+0.00%)
Jul 14, 2020 6.842 6.842 6.842 0 +0.00(+0.00%)
Jul 13, 2020 6.842 6.842 6.842 6.842 100 +0.20(+3.08%)
Jul 10, 2020 6.638 6.638 6.638 25 +0.00(+0.00%)
Jul 09, 2020 6.638 6.638 6.638 6.638 306 -0.27(-3.96%)
Jul 08, 2020 6.911 6.911 6.911 6.911 411 +0.41(+6.32%)
Jun 29, 2020 6.500 6.500 6.500 0 -0.03(-0.50%)
Jun 26, 2020 6.510 6.533 6.510 6.533 1,000 -0.08(-1.17%)
Jun 25, 2020 6.610 6.610 6.610 27 +0.00(+0.00%)
Jun 23, 2020 6.610 6.610 6.610 0 +0.03(+0.51%)
Jun 22, 2020 6.576 6.576 6.576 6.576 1,302 +0.13(+2.06%)
Jun 18, 2020 6.444 6.444 6.444 0 -0.01(-0.12%)
Jun 16, 2020 6.451 6.451 6.451 0 +0.09(+1.35%)
Jun 11, 2020 6.366 6.366 6.366 0 -0.28(-4.28%)
Jun 10, 2020 6.711 6.732 6.650 6.650 6,610 -0.23(-3.37%)
Jun 09, 2020 6.942 6.942 6.882 6.882 1,999 -0.02(-0.26%)
Jun 08, 2020 6.898 6.900 6.898 6.900 10,000 +0.00(+0.04%)
Jun 05, 2020 6.897 6.897 6.897 6.897 5,000 +0.33(+5.03%)
Jun 04, 2020 6.575 6.575 6.567 6.567 4,832 -0.11(-1.60%)
Jun 03, 2020 6.576 6.720 6.576 6.674 9,608 +0.63(+10.49%)
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.