Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TCNNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 11.54 | 0.50 | 4.53% | 11.10 | 11.60 | 11.03 | 258,318 |
| Sep 20 2024 | 11.04 | -0.22 | -1.95% | 11.27 | 11.27 | 10.96 | 300,585 |
| Sep 19 2024 | 11.26 | 0.09 | 0.81% | 11.00 | 11.39 | 10.92 | 210,203 |
| Sep 18 2024 | 11.17 | -0.07 | -0.62% | 11.23 | 11.40 | 10.98 | 376,694 |
| Sep 17 2024 | 11.24 | -0.08 | -0.71% | 11.38 | 11.40 | 11.04 | 372,501 |
| Sep 16 2024 | 11.32 | 0.25 | 2.26% | 11.065 | 11.435 | 11.00 | 295,028 |
| Sep 13 2024 | 11.07 | 0.02 | 0.18% | 10.9709 | 11.10 | 10.95 | 143,930 |
| Sep 12 2024 | 11.05 | 0.18 | 1.66% | 10.89 | 11.17 | 10.80 | 202,078 |
| Sep 11 2024 | 10.87 | -0.10 | -0.91% | 10.74 | 10.97 | 10.71 | 268,013 |
| Sep 10 2024 | 10.97 | -0.20 | -1.79% | 11.05 | 11.25 | 10.71 | 343,381 |
| Sep 09 2024 | 11.17 | 1.46 | 15.04% | 10.14 | 11.24 | 9.71 | 775,530 |
| Sep 06 2024 | 9.71 | -0.24 | -2.41% | 9.885 | 10.02 | 9.70 | 180,884 |
| Sep 05 2024 | 9.95 | 0.20 | 2.05% | 9.69 | 10.0061 | 9.55 | 301,518 |
| Sep 04 2024 | 9.75 | 0.35 | 3.72% | 9.76 | 9.90 | 9.57 | 489,604 |
| Sep 03 2024 | 9.40 | 0.70 | 8.05% | 9.12 | 9.40 | 8.73 | 708,105 |
| Aug 30 2024 | 8.70 | 0.20 | 2.30% | 8.51 | 8.90 | 8.51 | 268,341 |
| Aug 29 2024 | 8.5042 | -0.04 | -0.42% | 8.50 | 8.66 | 8.43 | 366,025 |
| Aug 28 2024 | 8.54 | -0.09 | -1.04% | 8.56 | 8.90 | 8.43 | 458,036 |
| Aug 27 2024 | 8.63 | -0.95 | -9.92% | 8.94 | 9.50 | 8.53 | 1,235,899 |
| Aug 26 2024 | 9.58 | -0.02 | -0.21% | 9.60 | 9.75 | 9.56 | 203,955 |
| Aug 23 2024 | 9.60 | -0.15 | -1.54% | 9.61 | 10.00 | 9.48 | 557,903 |
| Aug 22 2024 | 9.75 | -0.15 | -1.52% | 9.89 | 10.00 | 9.60 | 169,230 |
| Aug 21 2024 | 9.90 | 0.00 | 0.00% | 9.76 | 10.04 | 9.76 | 161,069 |
| Aug 20 2024 | 9.90 | -0.39 | -3.79% | 10.20 | 10.27 | 9.68 | 273,409 |
| Aug 19 2024 | 10.29 | 0.09 | 0.88% | 10.295 | 10.45 | 9.93 | 146,909 |
| Aug 16 2024 | 10.20 | 0.19 | 1.90% | 10.11 | 10.23 | 9.81 | 199,385 |
| Aug 15 2024 | 10.01 | 0.08 | 0.81% | 10.08 | 10.164 | 9.97 | 193,417 |
| Aug 14 2024 | 9.93 | 0.26 | 2.69% | 9.40 | 10.1655 | 9.40 | 165,394 |
| Aug 13 2024 | 9.67 | -0.03 | -0.31% | 9.79 | 9.98 | 9.65 | 252,966 |
| Aug 12 2024 | 9.70 | -0.30 | -3.00% | 9.91 | 10.15 | 9.6445 | 238,275 |
| Aug 09 2024 | 10.00 | -0.28 | -2.72% | 10.58 | 10.59 | 9.95 | 256,888 |
| Aug 08 2024 | 10.28 | 1.14 | 12.47% | 9.03 | 10.39 | 9.03 | 392,793 |
| Aug 07 2024 | 9.14 | -0.59 | -6.06% | 9.40 | 9.95 | 9.11 | 302,242 |
| Aug 06 2024 | 9.73 | 1.08 | 12.49% | 8.84 | 9.85 | 8.75 | 449,065 |
| Aug 05 2024 | 8.65 | -0.55 | -5.98% | 8.37 | 9.07 | 8.04 | 670,865 |
| Aug 02 2024 | 9.20 | -0.74 | -7.44% | 9.87 | 9.94 | 9.10 | 325,475 |
| Aug 01 2024 | 9.94 | -0.16 | -1.58% | 10.10 | 10.21 | 9.90 | 155,077 |
| Jul 31 2024 | 10.10 | -0.07 | -0.69% | 9.93 | 10.44 | 9.93 | 269,009 |
| Jul 30 2024 | 10.17 | 0.12 | 1.14% | 9.98 | 10.25 | 9.96 | 94,196 |
| Jul 29 2024 | 10.055 | 0.00 | 0.05% | 10.08 | 10.42 | 9.97 | 182,459 |
| Jul 26 2024 | 10.05 | 0.12 | 1.21% | 9.90 | 10.30 | 9.90 | 159,719 |
| Jul 25 2024 | 9.93 | -0.48 | -4.65% | 10.21 | 10.45 | 9.90 | 332,003 |
| Jul 24 2024 | 10.4145 | -0.56 | -5.06% | 11.17 | 11.17 | 10.32 | 263,617 |
| Jul 23 2024 | 10.97 | 0.22 | 2.05% | 10.53 | 11.23 | 10.525 | 463,316 |
| Jul 22 2024 | 10.75 | 0.39 | 3.78% | 10.37 | 10.75 | 10.11 | 283,523 |
| Jul 19 2024 | 10.3587 | -0.12 | -1.15% | 10.52 | 10.52 | 10.13 | 369,378 |
| Jul 18 2024 | 10.4794 | 0.04 | 0.38% | 10.45 | 10.61 | 10.14 | 446,423 |
| Jul 17 2024 | 10.44 | 0.23 | 2.23% | 10.0665 | 10.50 | 10.06 | 227,994 |
| Jul 16 2024 | 10.2119 | 0.21 | 2.12% | 9.63 | 10.48 | 9.63 | 364,271 |
| Jul 15 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.28 | 9.59 | 259,165 |
| Jul 12 2024 | 10.00 | 0.10 | 1.01% | 9.907 | 10.2615 | 9.6741 | 322,120 |
| Jul 11 2024 | 9.90 | 0.71 | 7.73% | 9.11 | 9.95 | 9.11 | 383,459 |
| Jul 10 2024 | 9.19 | 0.05 | 0.55% | 9.145 | 9.40 | 9.10 | 149,113 |
| Jul 09 2024 | 9.14 | -0.12 | -1.30% | 9.27 | 9.32 | 9.02 | 232,063 |
| Jul 08 2024 | 9.26 | 0.01 | 0.11% | 9.26 | 9.40 | 9.15 | 185,968 |
| Jul 05 2024 | 9.25 | -0.05 | -0.54% | 9.30 | 9.50 | 9.10 | 401,742 |
| Jul 03 2024 | 9.30 | 0.17 | 1.86% | 9.18 | 9.48 | 9.13 | 193,109 |
| Jul 02 2024 | 9.13 | -0.16 | -1.67% | 9.33 | 9.40 | 9.04 | 268,422 |
| Jul 01 2024 | 9.285 | 0.04 | 0.38% | 9.35 | 9.74 | 9.22 | 362,599 |
| Jun 28 2024 | 9.25 | -1.26 | -11.99% | 10.58 | 10.80 | 9.01 | 735,782 |
| Jun 27 2024 | 10.51 | 0.61 | 6.16% | 10.08 | 10.61 | 9.71 | 861,004 |
| Jun 26 2024 | 9.90 | 0.05 | 0.51% | 9.90 | 10.15 | 9.59 | 347,814 |
