Tricon Cap Grp (OP: TCNGF )

11.50 USD -0.48 (-4.00%)
Official Closing Price Updated: 12:29 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.235 8.235 8.235 0 +0.32(+4.09%)
Sep 28, 2020 7.911 7.911 7.911 0 +0.00(+0.00%)
Sep 25, 2020 7.805 7.911 7.805 7.911 1,900 +0.06(+0.78%)
Sep 24, 2020 7.850 7.850 7.850 7.850 258 -0.05(-0.63%)
Sep 23, 2020 8.050 8.050 7.900 7.900 567 -0.26(-3.19%)
Sep 22, 2020 8.260 8.260 8.160 8.160 1,401 -0.29(-3.43%)
Sep 21, 2020 8.450 8.450 8.450 41 +0.00(+0.00%)
Sep 18, 2020 8.450 8.450 8.450 8.450 100 -0.17(-2.02%)
Sep 16, 2020 8.625 8.625 8.625 0 +0.10(+1.23%)
Sep 15, 2020 8.520 8.520 8.520 10 +0.00(+0.00%)
Sep 11, 2020 8.520 8.520 8.520 0 +0.00(+0.00%)
Sep 10, 2020 8.520 8.520 8.520 8.520 2,793 +0.01(+0.06%)
Sep 09, 2020 8.550 8.570 8.498 8.515 4,576 -0.04(-0.41%)
Sep 08, 2020 8.421 8.550 8.290 8.550 1,240 +0.22(+2.69%)
Sep 04, 2020 8.326 8.326 8.326 8.326 200 -0.07(-0.85%)
Sep 03, 2020 8.450 8.477 8.365 8.398 19,314 -0.13(-1.53%)
Sep 02, 2020 8.530 8.530 8.528 8.528 441 +0.13(+1.52%)
Sep 01, 2020 8.466 8.466 8.400 8.400 1,521 -0.06(-0.71%)
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%)
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.