Tricon Cap Grp (OP: TCNGF )

11.82 USD +0.14 (+1.19%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 10.33 10.33 10.33 10.33 300 +0.28(+2.76%)
Mar 31, 2021 10.05 10.05 10.05 103 +0.00(+0.00%)
Mar 30, 2021 10.05 10.05 10.05 5 +0.00(+0.00%)
Mar 29, 2021 10.05 10.05 10.05 10.05 152 +0.03(+0.34%)
Mar 26, 2021 10.21 10.21 10.01 45,611 -0.19(-1.89%)
Mar 25, 2021 10.21 10.21 10.21 10.21 120 -0.25(-2.39%)
Mar 23, 2021 10.46 10.46 10.46 0 +0.21(+2.02%)
Mar 22, 2021 10.24 10.25 10.24 10.25 5,004 +0.31(+3.07%)
Mar 18, 2021 9.945 9.945 9.945 0 +0.00(+0.00%)
Mar 17, 2021 9.945 9.945 9.945 27 +0.00(+0.00%)
Mar 16, 2021 9.945 9.945 9.945 9.945 104 -0.04(-0.37%)
Mar 15, 2021 9.982 9.982 9.982 2 +0.00(+0.00%)
Mar 12, 2021 9.982 9.982 9.982 62 +0.00(+0.00%)
Mar 11, 2021 9.995 9.995 9.954 9.982 3,200 +0.13(+1.28%)
Mar 10, 2021 9.856 9.969 9.802 9.856 7,700 +0.19(+2.01%)
Mar 09, 2021 9.661 9.661 9.661 20 +0.00(+0.00%)
Mar 08, 2021 9.661 9.661 9.661 20 +0.00(+0.00%)
Mar 05, 2021 9.361 9.661 9.361 9.661 900 +0.06(+0.66%)
Mar 04, 2021 9.598 9.598 9.598 9.598 200 -0.29(-2.96%)
Mar 03, 2021 9.851 9.891 9.801 9.891 1,882 +0.01(+0.12%)
Mar 02, 2021 9.879 9.879 9.879 28 +0.00(+0.00%)
Mar 01, 2021 9.880 9.880 9.879 9.879 900 +0.19(+1.99%)
Feb 26, 2021 9.688 9.688 9.686 9.686 58,600 -0.02(-0.25%)
Feb 25, 2021 9.711 9.711 9.711 9.711 100 -0.21(-2.11%)
Feb 24, 2021 9.899 9.936 9.868 9.921 25,050 +0.08(+0.83%)
Feb 19, 2021 9.839 9.839 9.839 0 -0.02(-0.21%)
Feb 18, 2021 9.898 9.898 9.860 9.860 407 -0.20(-2.01%)
Feb 16, 2021 10.06 10.06 10.06 0 -0.03(-0.33%)
Feb 12, 2021 10.14 10.14 10.10 10.10 1,200 -0.00(-0.05%)
Feb 11, 2021 10.24 10.24 10.10 10.10 3,192 -0.04(-0.43%)
Feb 10, 2021 10.14 10.14 10.14 10.14 6,002 +0.01(+0.10%)
Feb 09, 2021 10.13 10.13 10.13 10.13 505 +0.02(+0.19%)
Feb 08, 2021 10.11 10.11 10.11 10.11 443 +0.25(+2.51%)
Feb 05, 2021 9.866 9.866 9.866 9.866 100 +0.12(+1.26%)
Feb 04, 2021 9.743 9.743 9.743 9.743 275 +0.03(+0.35%)
Feb 03, 2021 9.675 9.709 9.675 9.709 400 +0.02(+0.20%)
Feb 02, 2021 9.690 9.690 9.690 9.690 300 -0.16(-1.62%)
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.