Tricon Cap Grp (OP: TCNGF )

12.94 USD -0.19 (-1.48%)
Official Closing Price Updated: 3:47 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 8.370 8.370 8.370 0 +0.20(+2.47%)
Oct 28, 2020 8.190 8.190 8.168 8.168 371 -0.08(-0.97%)
Oct 26, 2020 8.248 8.248 8.248 0 -0.17(-2.01%)
Oct 22, 2020 8.417 8.417 8.417 0 -0.06(-0.74%)
Oct 21, 2020 8.700 8.700 8.480 8.480 6,719 -0.02(-0.20%)
Oct 20, 2020 8.521 8.521 8.497 8.497 1,865 -0.12(-1.42%)
Oct 19, 2020 8.770 8.828 8.620 8.620 7,480 -0.00(-0.02%)
Oct 16, 2020 8.621 8.621 8.621 8 +0.00(+0.00%)
Oct 15, 2020 8.621 8.621 8.595 8.621 316 -0.11(-1.31%)
Oct 14, 2020 8.743 8.743 8.736 8.736 300 -0.01(-0.16%)
Oct 13, 2020 8.829 8.830 8.750 8.750 3,068 -0.10(-1.10%)
Oct 09, 2020 8.847 8.847 8.847 0 +0.10(+1.11%)
Oct 08, 2020 8.613 8.750 8.600 8.750 5,317 +0.18(+2.10%)
Oct 07, 2020 8.540 8.570 8.504 8.570 6,745 +0.10(+1.20%)
Oct 05, 2020 8.468 8.468 8.468 0 +0.23(+2.84%)
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%)
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.