Tricon Cap Grp (OP: TCNGF )

11.87 USD UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.10 11.53 11.10 11.53 3,762 +0.13(+1.15%)
Jun 29, 2021 11.51 11.68 11.39 11.39 2,564 -0.45(-3.77%)
Jun 28, 2021 11.61 11.84 11.61 11.84 1,709 +0.20(+1.69%)
Jun 25, 2021 11.64 11.64 11.64 11.64 137 +0.04(+0.38%)
Jun 24, 2021 11.70 11.70 9.025 11.60 4,094 -0.13(-1.11%)
Jun 23, 2021 11.61 11.93 11.61 11.73 12,357 +0.11(+0.91%)
Jun 22, 2021 11.50 11.65 11.49 11.62 16,237 +0.40(+3.56%)
Jun 18, 2021 11.22 11.22 11.22 0 +0.11(+0.95%)
Jun 17, 2021 11.20 11.20 11.12 11.12 3,906 -0.28(-2.47%)
Jun 16, 2021 11.46 11.46 11.40 11.40 4,837 +0.00(+0.00%)
Jun 15, 2021 11.44 11.44 11.33 11.40 6,902 +0.24(+2.11%)
Jun 14, 2021 11.19 11.20 11.16 11.16 2,405 +0.20(+1.84%)
Jun 11, 2021 10.96 10.96 10.92 10.96 2,842 +0.02(+0.17%)
Jun 10, 2021 11.12 11.12 10.91 10.94 3,511 -0.08(-0.74%)
Jun 09, 2021 11.08 11.08 10.95 11.03 43,603 -0.10(-0.93%)
Jun 08, 2021 11.13 11.13 11.13 11.13 500 +0.04(+0.40%)
Jun 07, 2021 11.09 11.09 11.09 11.09 275 +0.09(+0.78%)
Jun 04, 2021 10.98 11.00 10.98 11.00 2,201 +0.00(+0.00%)
Jun 03, 2021 10.94 11.00 10.94 11.00 4,317 +0.26(+2.47%)
Jun 02, 2021 10.73 10.74 10.73 10.74 509 -0.09(-0.80%)
Jun 01, 2021 10.82 10.82 10.82 10.82 2,107 +0.07(+0.67%)
May 28, 2021 10.72 10.75 10.72 10.75 1,165 +0.03(+0.33%)
May 27, 2021 10.75 10.75 10.72 10.72 7,944 +2.17(+25.32%)
May 26, 2021 10.69 10.69 5.490 8.550 5,467 -2.16(-20.17%)
May 25, 2021 10.69 10.71 10.69 10.71 6,100 +0.01(+0.10%)
May 24, 2021 10.70 10.70 10.70 10.70 2,096 +0.05(+0.44%)
May 19, 2021 10.65 10.65 10.65 47 -0.30(-2.71%)
May 17, 2021 10.95 10.95 10.95 29 -0.01(-0.10%)
May 14, 2021 10.90 10.96 10.90 10.96 2,870 +0.20(+1.86%)
May 13, 2021 10.76 10.76 10.76 10.76 3,500 +0.08(+0.70%)
May 12, 2021 10.68 10.68 10.68 10.68 537 -0.24(-2.18%)
May 11, 2021 10.92 10.92 10.92 10.92 311 -0.22(-1.98%)
May 07, 2021 11.14 11.14 11.14 6 +0.25(+2.30%)
May 05, 2021 10.89 10.89 10.89 0 +0.05(+0.50%)
May 04, 2021 10.84 10.84 10.84 10.84 500 -0.07(-0.62%)
May 03, 2021 10.86 10.91 10.86 10.91 5,350 +0.31(+2.91%)
Apr 30, 2021 10.64 10.64 10.60 10.60 700 -0.03(-0.29%)
Apr 29, 2021 10.68 10.68 10.63 10.63 1,500 +0.71(+7.19%)
Apr 28, 2021 10.68 10.68 9.917 15,698 -0.77(-7.19%)
Apr 27, 2021 10.68 10.69 10.68 10.68 1,867 -0.03(-0.28%)
Apr 26, 2021 10.72 10.72 10.72 10.72 10,005 +0.35(+3.33%)
Apr 22, 2021 10.37 10.37 10.37 0 -0.04(-0.43%)
Apr 21, 2021 10.45 10.45 10.41 10.41 410 +0.09(+0.83%)
Apr 20, 2021 10.32 10.33 10.32 10.33 3,002 +0.13(+1.26%)
Apr 19, 2021 10.20 10.20 10.20 1 +0.00(+0.00%)
Apr 16, 2021 10.20 10.20 10.20 11 +0.00(+0.00%)
Apr 15, 2021 10.07 10.20 10.07 10.20 550 +0.13(+1.28%)
Apr 14, 2021 10.11 10.11 10.07 10.07 774 -0.07(-0.66%)
Apr 13, 2021 10.16 10.16 10.14 10.14 5,111 -0.04(-0.37%)
Apr 12, 2021 10.31 10.31 10.18 10.18 2,067 -0.11(-1.08%)
Apr 09, 2021 10.39 10.39 10.28 10.29 8,800 -0.11(-1.07%)
Apr 08, 2021 10.40 10.40 10.40 10 +0.00(+0.00%)
Apr 07, 2021 10.40 10.40 10.40 10.40 186 -0.04(-0.36%)
Apr 06, 2021 10.44 10.44 10.44 10.44 110 -0.06(-0.60%)
Apr 05, 2021 10.49 10.50 10.49 10.50 5,400 +0.17(+1.68%)
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.