Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tricon Residential Inc (NY: TCN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.940 8.050 7.810 8.050 767,296 +0.04(+0.50%)
May 30, 2023 8.020 8.140 7.985 8.010 446,091 +0.07(+0.88%)
May 26, 2023 7.810 7.940 7.740 7.940 553,845 +0.18(+2.32%)
May 25, 2023 7.900 7.920 7.730 7.760 377,735 -0.13(-1.65%)
May 24, 2023 8.000 8.025 7.840 7.890 452,936 -0.15(-1.87%)
May 23, 2023 8.080 8.205 8.010 8.040 621,795 -0.06(-0.74%)
May 22, 2023 8.060 8.150 8.045 8.100 400,181 +0.05(+0.62%)
May 19, 2023 7.980 8.065 7.980 8.050 356,156 +0.06(+0.75%)
May 18, 2023 7.990 8.020 7.895 7.990 310,029 -0.04(-0.50%)
May 17, 2023 7.960 8.035 7.810 8.030 559,355 +0.12(+1.52%)
May 16, 2023 8.070 8.150 7.890 7.910 608,214 -0.24(-2.94%)
May 15, 2023 8.150 8.175 8.090 8.150 450,061 +0.04(+0.49%)
May 12, 2023 8.270 8.365 8.060 8.110 697,198 -0.12(-1.46%)
May 11, 2023 8.270 8.310 8.120 8.230 497,269 -0.04(-0.48%)
May 10, 2023 8.180 8.290 8.040 8.270 853,689 +0.17(+2.10%)
May 09, 2023 8.120 8.120 7.895 8.100 915,432 +0.00(+0.00%)
May 08, 2023 8.070 8.140 8.030 8.100 573,543 +0.04(+0.50%)
May 05, 2023 7.820 8.100 7.820 8.060 668,664 +0.28(+3.60%)
May 04, 2023 7.810 7.835 7.715 7.780 957,423 -0.07(-0.89%)
May 03, 2023 7.920 8.075 7.840 7.850 855,237 -0.01(-0.13%)
May 02, 2023 8.000 8.000 7.785 7.860 1,042,915 -0.16(-2.00%)
May 01, 2023 8.000 8.050 7.940 8.020 466,891 -0.01(-0.12%)
Apr 28, 2023 7.950 8.110 7.940 8.030 763,591 +0.09(+1.13%)
Apr 27, 2023 7.700 7.950 7.680 7.940 749,387 +0.28(+3.66%)
Apr 26, 2023 7.790 7.870 7.642 7.660 619,503 -0.15(-1.92%)
Apr 25, 2023 7.880 7.920 7.800 7.810 660,341 -0.15(-1.88%)
Apr 24, 2023 8.090 8.090 7.910 7.960 523,314 -0.10(-1.24%)
Apr 21, 2023 8.170 8.170 7.940 8.060 603,879 -0.06(-0.74%)
Apr 20, 2023 8.010 8.200 8.000 8.120 881,985 +0.10(+1.25%)
Apr 19, 2023 7.980 8.050 7.900 8.020 751,786 -0.06(-0.74%)
Apr 18, 2023 8.020 8.085 7.931 8.080 4,929,383 +0.04(+0.50%)
Apr 17, 2023 7.840 8.095 7.840 8.040 2,442,015 +0.15(+1.90%)
Apr 14, 2023 7.990 8.060 7.770 7.890 1,570,210 -0.13(-1.62%)
Apr 13, 2023 7.990 8.089 7.975 8.020 990,453 +0.03(+0.38%)
Apr 12, 2023 8.140 8.190 7.970 7.990 1,292,980 -0.03(-0.37%)
Apr 11, 2023 7.910 8.065 7.910 8.020 1,063,982 +0.08(+1.01%)
Apr 10, 2023 7.970 7.990 7.820 7.940 531,766 -0.07(-0.87%)
Apr 06, 2023 7.820 8.040 7.705 8.010 943,020 +0.23(+2.96%)
Apr 05, 2023 7.680 7.820 7.600 7.780 1,471,701 +0.07(+0.91%)
Apr 04, 2023 7.850 7.850 7.600 7.710 1,081,886 -0.09(-1.15%)
Apr 03, 2023 7.780 7.835 7.620 7.800 1,442,163 +0.05(+0.65%)
Mar 31, 2023 7.760 7.820 7.695 7.750 950,456 +0.00(+0.00%)
Mar 30, 2023 7.540 7.750 7.515 7.750 766,713 +0.20(+2.65%)
Mar 29, 2023 7.490 7.577 7.490 7.550 1,053,331 +0.15(+2.03%)
Mar 28, 2023 7.400 7.465 7.340 7.400 1,478,776 -0.04(-0.54%)
Mar 27, 2023 7.450 7.540 7.430 7.440 644,578 +0.02(+0.27%)
Mar 24, 2023 7.320 7.430 7.285 7.420 904,041 +0.02(+0.27%)
Mar 23, 2023 7.450 7.640 7.370 7.400 1,068,466 -0.02(-0.27%)
Mar 22, 2023 7.590 7.630 7.420 7.420 1,465,531 -0.15(-1.98%)
Mar 21, 2023 7.660 7.900 7.560 7.570 923,096 +0.00(+0.00%)
Mar 20, 2023 7.520 7.670 7.500 7.570 1,967,285 +0.06(+0.80%)
Mar 17, 2023 7.810 7.810 7.480 7.510 3,735,231 -0.37(-4.70%)
Mar 16, 2023 7.750 7.960 7.560 7.880 2,708,404 +0.08(+1.03%)
Mar 15, 2023 7.670 7.830 7.610 7.800 1,409,814 -0.04(-0.51%)
Mar 14, 2023 7.920 8.160 7.710 7.840 4,560,387 +0.19(+2.48%)
Mar 13, 2023 7.600 7.850 7.580 7.650 2,894,433 -0.02(-0.26%)
Mar 10, 2023 7.920 7.950 7.560 7.670 3,045,703 -0.25(-3.16%)
Mar 09, 2023 8.120 8.135 7.910 7.920 1,725,463 -0.23(-2.82%)
Mar 08, 2023 8.200 8.360 8.140 8.150 902,615 -0.05(-0.61%)
Mar 07, 2023 8.350 8.380 8.090 8.200 1,121,128 -0.18(-2.15%)
Mar 06, 2023 8.340 8.490 8.315 8.380 1,241,201 +0.09(+1.09%)
Mar 03, 2023 8.010 8.300 7.930 8.290 623,485 +0.35(+4.41%)
Mar 02, 2023 8.100 8.100 7.640 7.940 1,514,075 -0.06(-0.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.