Wednesday, February 10, 2010, 7:03am EST - Canadian Markets open in 2 hours and 27 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Technitrol Inc. (TNL)

 On Feb 9: 3.57 USD   0.00 (0.00%)  
MORE ON TNL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 3.42 3.63 3.37 3.57 837,500 3.57
8-Feb-10 3.69 3.73 3.30 3.34 789,600 3.34
5-Feb-10 4.17 4.17 3.70 3.70 817,800 3.70
4-Feb-10 4.29 4.34 4.12 4.17 282,000 4.17
3-Feb-10 4.44 4.50 4.32 4.36 184,800 4.36
2-Feb-10 4.40 4.55 4.40 4.47 235,500 4.47
1-Feb-10 4.52 4.52 4.40 4.42 216,800 4.42
29-Jan-10 4.50 4.57 4.45 4.48 409,000 4.48
28-Jan-10 4.57 4.63 4.41 4.47 272,100 4.47
27-Jan-10 4.50 4.58 4.37 4.56 238,600 4.56
26-Jan-10 4.53 4.61 4.49 4.54 312,400 4.54
25-Jan-10 4.59 4.61 4.50 4.57 222,400 4.57
22-Jan-10 4.85 4.91 4.46 4.51 551,800 4.51
21-Jan-10 4.86 4.94 4.65 4.76 429,400 4.76
20-Jan-10 4.94 5.00 4.75 4.85 374,800 4.85
19-Jan-10 4.80 5.00 4.80 4.99 536,000 4.99
15-Jan-10 4.71 4.84 4.65 4.84 892,100 4.84
14-Jan-10 4.53 4.75 4.50 4.62 411,300 4.62
13-Jan-10 4.46 4.59 4.30 4.53 222,700 4.53
12-Jan-10 4.67 4.75 4.39 4.45 535,200 4.45
11-Jan-10 4.76 4.80 4.67 4.70 399,100 4.70
8-Jan-10 4.67 4.80 4.67 4.73 248,600 4.73
7-Jan-10 4.72 4.77 4.60 4.71 580,300 4.71
6-Jan-10 4.63 4.71 4.54 4.70 504,200 4.70
5-Jan-10 4.66 4.73 4.58 4.63 457,000 4.63
4-Jan-10 4.49 4.57 4.40 4.57 434,100 4.57
31-Dec-09 4.44 4.47 4.28 4.38 439,000 4.38
30-Dec-09 4.32 4.42 4.31 4.39 183,300 4.39
29-Dec-09 4.37 4.49 4.31 4.37 213,000 4.37
29-Dec-09 $ 0.025 Cash Dividend
28-Dec-09 4.29 4.42 4.26 4.33 331,100 4.30
24-Dec-09 4.26 4.36 4.21 4.27 83,700 4.25
23-Dec-09 4.28 4.40 4.14 4.22 438,300 4.20
22-Dec-09 4.27 4.37 4.21 4.21 530,100 4.19
21-Dec-09 4.23 4.40 4.21 4.24 539,100 4.22
18-Dec-09 4.43 4.51 4.10 4.18 937,900 4.16
17-Dec-09 4.52 4.60 4.38 4.38 1,006,100 4.35
16-Dec-09 4.71 4.95 4.47 4.50 1,619,300 4.47
15-Dec-09 5.61 5.68 5.39 5.41 222,300 5.38
14-Dec-09 5.38 5.60 5.34 5.59 349,500 5.56
11-Dec-09 5.14 5.37 5.09 5.35 132,200 5.32
10-Dec-09 5.23 5.28 4.98 5.08 162,500 5.05
9-Dec-09 5.20 5.31 5.05 5.17 245,000 5.14
8-Dec-09 5.35 5.45 5.14 5.25 149,100 5.22
7-Dec-09 5.31 5.49 5.31 5.39 148,400 5.36
4-Dec-09 5.26 5.45 5.20 5.39 287,100 5.36
3-Dec-09 5.50 5.54 5.13 5.15 287,900 5.12
2-Dec-09 5.38 5.65 5.34 5.47 242,800 5.44
1-Dec-09 5.13 5.51 5.13 5.34 472,500 5.31
30-Nov-09 4.74 5.10 4.56 5.06 583,600 5.03
27-Nov-09 4.88 4.88 4.69 4.74 131,900 4.71
25-Nov-09 5.06 5.20 4.96 4.97 252,800 4.94
24-Nov-09 5.23 5.27 4.99 5.04 342,400 5.01
23-Nov-09 5.33 5.49 5.18 5.24 391,400 5.21
20-Nov-09 5.23 5.37 5.04 5.18 497,900 5.15
19-Nov-09 6.00 6.03 5.29 5.35 1,429,300 5.32
18-Nov-09 6.23 6.30 5.95 6.04 877,400 6.01
17-Nov-09 6.24 6.37 6.19 6.23 170,500 6.19
16-Nov-09 6.35 6.56 6.23 6.35 255,600 6.31
13-Nov-09 6.21 6.52 6.09 6.20 270,900 6.16
12-Nov-09 6.51 6.63 6.15 6.19 281,800 6.15
11-Nov-09 6.49 6.61 6.42 6.55 268,100 6.51
10-Nov-09 6.50 6.78 6.30 6.40 229,800 6.36
9-Nov-09 6.27 6.57 6.20 6.51 331,600 6.47
6-Nov-09 6.48 6.48 6.13 6.24 553,600 6.20
5-Nov-09 6.26 6.65 6.26 6.58 442,800 6.54
4-Nov-09 6.50 6.57 6.14 6.19 640,500 6.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices