Tricon Cap Grp (OP: TCNGF )

13.17 USD +0.14 (+1.05%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 8.700 8.700 8.700 0 +0.10(+1.20%)
Jun 09, 2015 8.597 8.597 8.597 0 -0.04(-0.50%)
Jun 03, 2015 8.640 8.640 8.640 0 +0.03(+0.35%)
May 27, 2015 8.610 8.610 8.610 0 -0.29(-3.26%)
May 19, 2015 8.900 8.900 8.900 0 -0.26(-2.82%)
May 15, 2015 9.158 9.158 9.158 0 +0.19(+2.14%)
May 14, 2015 8.967 8.975 8.967 8.967 2,000 -0.03(-0.33%)
May 07, 2015 8.997 8.997 8.997 0 -0.13(-1.46%)
May 05, 2015 9.130 9.130 9.130 0 +0.07(+0.75%)
May 04, 2015 9.066 9.066 9.062 9.062 500 +0.06(+0.67%)
May 01, 2015 9.001 9.001 9.001 9.001 1,574 -0.22(-2.44%)
Apr 27, 2015 9.226 9.226 9.226 10,300 -0.23(-2.47%)
Apr 24, 2015 9.460 9.460 9.460 9.460 4,700 +0.03(+0.29%)
Apr 23, 2015 9.437 9.442 9.432 9.432 2,000 +0.05(+0.51%)
Apr 22, 2015 9.382 9.384 9.382 9.384 500 +0.07(+0.77%)
Apr 14, 2015 9.313 9.313 9.313 0 +0.00(+0.05%)
Apr 13, 2015 9.006 9.308 9.006 9.308 15,105 +0.00(+0.03%)
Apr 08, 2015 9.305 9.305 9.305 0 +0.35(+3.97%)
Apr 02, 2015 8.950 8.950 8.950 0 -0.04(-0.44%)
Mar 26, 2015 8.989 8.989 8.989 0 +0.12(+1.36%)
Mar 25, 2015 8.869 8.869 8.869 8.869 500 +0.28(+3.24%)
Mar 23, 2015 8.591 8.591 8.591 0 +0.17(+2.02%)
Mar 18, 2015 8.421 8.421 8.421 0 -0.23(-2.71%)
Mar 16, 2015 8.656 8.656 8.656 0 +0.95(+12.27%)
Mar 06, 2015 7.710 7.710 7.710 0 -0.23(-2.86%)
Mar 05, 2015 7.937 7.937 7.937 7.937 1,000 -0.02(-0.29%)
Feb 19, 2015 7.960 7.960 7.960 0 +0.02(+0.30%)
Feb 12, 2015 7.936 7.936 7.936 0 -0.01(-0.18%)
Feb 06, 2015 7.950 7.950 7.950 0 +0.38(+5.03%)
Jan 23, 2015 7.570 7.570 7.570 0 +0.39(+5.42%)
Dec 12, 2014 7.181 7.181 7.181 0 +0.01(+0.09%)
Dec 10, 2014 7.175 7.175 7.175 0 -0.13(-1.72%)
Dec 09, 2014 7.300 7.300 7.300 7.300 200 -0.17(-2.29%)
Dec 03, 2014 7.471 7.471 7.471 0 -0.03(-0.39%)
Dec 02, 2014 7.500 7.500 7.500 7.500 200 +0.27(+3.76%)
Oct 31, 2014 7.228 7.228 7.228 0 +0.26(+3.75%)
Oct 28, 2014 6.967 6.967 6.967 0 -0.03(-0.47%)
Oct 23, 2014 7.000 7.000 7.000 0 +0.02(+0.29%)
Sep 11, 2014 6.980 6.980 6.980 0 +0.16(+2.31%)
Aug 18, 2014 6.822 6.822 6.822 0 +0.03(+0.43%)
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.