Quantcast

Tricida, Inc. Common Stock Historical Stock Prices

TCDA 
$24.24
*  
1.10
4.75%
Get TCDA Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading TCDA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2018 TO 26-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.27 24.79 22.70 24.24 496,334
03/26/2019 23.27 24.79 22.7 24.24 496,334
03/25/2019 23.82 24.36 23 23.14 278,421
03/22/2019 25.2 25.4 23.69 23.96 200,773
03/21/2019 25.37 26 25.19 25.39 90,306
03/20/2019 25.59 25.99 25.16 25.45 98,841
03/19/2019 25.9 26.17 25.4 25.58 139,966
03/18/2019 24.89 26.42 24.52 25.91 279,177
03/15/2019 24.76 25.12 24.48 24.87 837,482
03/14/2019 25.09 25.15 24.155 24.73 153,509
03/13/2019 24.6 25.03 24.31 24.96 192,986
03/12/2019 23.6 24.74 23.57 24.5 218,159
03/11/2019 22.59 23.86 22.59 23.5 148,894
03/08/2019 23.01 23.43 22.04 22.58 151,024
03/07/2019 23.81 24.18 22.75 23.22 81,834
03/06/2019 24.55 24.72 23.72 23.89 129,061
03/05/2019 23.99 24.73 23.99 24.56 95,573
03/04/2019 23.84 24.5 23.55 24 178,273
03/01/2019 23.16 24.25 23.145 23.72 642,958
02/28/2019 23 23.64 22.97 23.13 145,683
02/27/2019 22.95 23.285 22.9 23.01 116,986
02/26/2019 22.23 23.64 22.23 22.99 257,595
02/25/2019 22.8 23.21 22.2225 22.28 157,300
02/22/2019 22.44 23.46 21.9 22.51 169,064
02/21/2019 22.75 22.77 21.28 22.43 54,776
02/20/2019 22.87 23.14 22.1904 22.82 57,944
02/19/2019 23.06 23.33 22.52 22.89 131,119
02/15/2019 22.37 23.1 21.9 23.06 100,526
02/14/2019 22.36 22.85 21.97 22.22 205,484
02/13/2019 21.97 22.78 21.97 22.56 49,839
02/12/2019 22.33 22.83 21.55 22.18 88,713
02/11/2019 21.9 22.57 21.38 22.13 402,741
02/08/2019 20.83 22.23 20.695 21.86 53,265
02/07/2019 21.05 21.6 20.53 20.96 105,594
02/06/2019 21.42 21.69 20.31 21.17 126,957
02/05/2019 20.54 21.71 20.33 21.39 291,518
02/04/2019 21.11 21.355 20.28 20.5 77,480
02/01/2019 21.94 22.1709 20.95 21.1 118,264
01/31/2019 20.68 22.54 20.675 21.94 126,653
01/30/2019 20.1 20.9182 19.43 20.67 95,315
01/29/2019 20.11 21.05 19.64 19.96 62,881
01/28/2019 20.93 20.93 20 20.05 88,266
01/25/2019 21.31 21.38 20.34 21.09 124,905
01/24/2019 20.95 21.45 20.61 21.25 113,144
01/23/2019 22.15 22.59 20.3 21 125,013
01/22/2019 21.98 22.74 21.62 22.32 360,272
01/18/2019 21.45 22.48 21.35 21.96 135,238
01/17/2019 22.59 22.59 21.32 21.37 90,227
01/16/2019 22.36 23.39 22.24 22.6 205,027
01/15/2019 22.1 23.035 21.55 22.59 260,777
01/14/2019 23.23 23.23 21.8 22.04 215,330
01/11/2019 22.57 23.49 22.57 23.24 147,546
01/10/2019 22.78 23.28 21.79 22.96 199,309
01/09/2019 22.94 23.38 21.12 23.02 165,470
01/08/2019 22.89 23.1 22.44 22.97 135,048
01/07/2019 23.14 24.13 22.695 22.95 159,665
01/04/2019 21.36 23.18 21.25 22.98 77,756
01/03/2019 22.87 22.9844 21.08 21.2 192,260
01/02/2019 23.18 24.1 22.64 23.12 264,338
12/31/2018 23.57 24.04 22.8 23.58 126,193
12/28/2018 23.52 24.42 23.255 23.57 377,615
12/27/2018 24.43 24.9 22.9 23.64 502,632
12/26/2018 24.87 25.7499 24.47 24.8 220,565
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio