Tricon Cap Grp (OP: TCNGF )

10.96 USD +0.02 (+0.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 19, 2018 7.960 7.960 7.960 0 -0.34(-4.12%)
Jun 05, 2018 8.302 8.302 8.302 10,404 -0.19(-2.28%)
May 31, 2018 8.496 8.496 8.496 12,451 +0.59(+7.52%)
May 16, 2018 7.902 7.902 7.902 8,791 -0.08(-0.97%)
May 10, 2018 7.979 7.979 7.979 3,946 +0.23(+2.95%)
May 04, 2018 7.750 7.750 7.750 0 -0.17(-2.14%)
Apr 27, 2018 7.920 7.920 7.920 0 +0.16(+2.00%)
Apr 26, 2018 7.766 7.766 7.764 7.764 1,000 -0.18(-2.25%)
Apr 24, 2018 7.943 7.943 7.943 12,971 -0.26(-3.13%)
Apr 16, 2018 8.200 8.200 8.200 13,520 +0.09(+1.11%)
Apr 13, 2018 8.070 8.110 8.070 8.110 7,500 +0.40(+5.19%)
Apr 10, 2018 7.710 7.710 7.710 0 -0.15(-1.91%)
Apr 09, 2018 7.855 7.860 7.855 7.860 370 +0.14(+1.79%)
Mar 23, 2018 7.722 7.722 7.722 0 -0.01(-0.09%)
Mar 22, 2018 7.729 7.729 7.729 7.729 130,900 +0.11(+1.38%)
Mar 21, 2018 7.623 7.623 7.623 7.623 131,000 +0.09(+1.19%)
Mar 20, 2018 7.534 7.534 7.534 7.534 362,941 -0.25(-3.24%)
Mar 15, 2018 7.786 7.786 7.786 0 -0.04(-0.50%)
Mar 12, 2018 7.825 7.825 7.825 0 +0.04(+0.58%)
Mar 06, 2018 7.780 7.780 7.780 0 -0.58(-6.92%)
Feb 27, 2018 8.358 8.358 8.358 2,500 -0.29(-3.38%)
Jan 30, 2018 8.650 8.650 8.650 0 -0.20(-2.26%)
Jan 25, 2018 8.850 8.850 8.850 97 +0.11(+1.21%)
Jan 22, 2018 8.744 8.744 8.744 0 +0.26(+3.11%)
Jan 11, 2018 8.480 8.480 8.480 0 -0.26(-2.97%)
Jan 09, 2018 8.740 8.740 8.740 6,835 -0.02(-0.22%)
Jan 08, 2018 8.759 8.759 8.759 8.759 527 -0.28(-3.07%)
Jan 03, 2018 9.037 9.037 9.037 0 +0.18(+1.99%)
Dec 18, 2017 8.860 8.860 8.860 0 -0.05(-0.53%)
Dec 04, 2017 8.907 8.907 8.907 109,962 +0.03(+0.34%)
Nov 24, 2017 8.877 8.877 8.877 0 +0.43(+5.06%)
Nov 06, 2017 8.449 8.449 8.449 0 -0.01(-0.16%)
Oct 31, 2017 8.463 8.463 8.463 0 +0.07(+0.83%)
Oct 27, 2017 8.393 8.393 8.393 7,101 +0.23(+2.85%)
Oct 03, 2017 8.160 8.160 8.160 0 -0.43(-5.05%)
Sep 11, 2017 8.594 8.594 8.594 20 -0.14(-1.56%)
Sep 08, 2017 8.730 8.730 8.730 8.730 1,000 +0.12(+1.39%)
Aug 31, 2017 8.610 8.610 8.610 6,435 +0.02(+0.22%)
Aug 21, 2017 8.591 8.591 8.591 0 +0.40(+4.84%)
Aug 04, 2017 8.195 8.195 8.195 0 -0.28(-3.33%)
Jul 31, 2017 8.477 8.477 8.477 0 -0.51(-5.70%)
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.