Tuesday, November 24, 2009, 11:38pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Technitrol Inc. (TNL)

 At 16:02 EST: 5.04 USD  Down 0.20 (3.82%)  
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*
24-Nov-09 5.23 5.27 4.99 5.04 342,400 5.04
23-Nov-09 5.33 5.49 5.18 5.24 391,400 5.24
20-Nov-09 5.23 5.37 5.04 5.18 497,900 5.18
19-Nov-09 6.00 6.03 5.29 5.35 1,429,300 5.35
18-Nov-09 6.23 6.30 5.95 6.04 877,400 6.04
17-Nov-09 6.24 6.37 6.19 6.23 170,500 6.23
16-Nov-09 6.35 6.56 6.23 6.35 255,600 6.35
13-Nov-09 6.21 6.52 6.09 6.20 270,900 6.20
12-Nov-09 6.51 6.63 6.15 6.19 281,800 6.19
11-Nov-09 6.49 6.61 6.42 6.55 268,100 6.55
10-Nov-09 6.50 6.78 6.30 6.40 229,800 6.40
9-Nov-09 6.27 6.57 6.20 6.51 331,600 6.51
6-Nov-09 6.48 6.48 6.13 6.24 553,600 6.24
5-Nov-09 6.26 6.65 6.26 6.58 442,800 6.58
4-Nov-09 6.50 6.57 6.14 6.19 640,500 6.19
3-Nov-09 7.28 7.28 6.23 6.52 1,655,000 6.52
2-Nov-09 7.82 8.27 7.40 7.83 411,700 7.83
30-Oct-09 8.25 8.25 7.68 7.79 422,000 7.79
29-Oct-09 8.07 8.37 8.06 8.28 226,100 8.28
28-Oct-09 8.03 8.10 7.64 7.96 548,800 7.96
27-Oct-09 8.42 8.60 8.04 8.09 487,400 8.09
26-Oct-09 8.27 8.65 8.16 8.35 587,800 8.35
23-Oct-09 9.40 9.45 8.16 8.20 540,400 8.20
22-Oct-09 9.47 9.56 9.17 9.35 258,000 9.35
21-Oct-09 9.36 9.87 9.28 9.54 247,500 9.54
20-Oct-09 9.91 9.91 9.36 9.40 180,800 9.40
19-Oct-09 9.67 9.92 9.55 9.83 139,900 9.83
16-Oct-09 10.25 10.25 9.53 9.58 333,600 9.58
15-Oct-09 10.33 10.43 10.22 10.38 197,600 10.38
14-Oct-09 10.19 10.47 10.12 10.43 230,200 10.43
13-Oct-09 9.95 10.05 9.84 9.95 159,600 9.95
12-Oct-09 10.06 10.31 9.64 10.00 168,300 10.00
9-Oct-09 9.98 10.28 9.95 10.09 290,000 10.09
8-Oct-09 9.75 10.14 9.75 10.02 434,000 10.02
7-Oct-09 9.43 9.67 9.41 9.66 204,800 9.66
6-Oct-09 9.35 9.68 9.32 9.52 324,400 9.52
5-Oct-09 8.84 9.39 8.84 9.23 468,700 9.23
2-Oct-09 8.76 9.07 8.65 8.87 288,500 8.87
1-Oct-09 9.10 9.25 8.95 8.96 444,900 8.96
30-Sep-09 9.29 9.43 8.89 9.21 349,500 9.21
30-Sep-09 $ 0.025 Cash Dividend
29-Sep-09 9.40 9.50 9.27 9.28 273,300 9.25
28-Sep-09 8.94 9.29 8.85 9.24 236,700 9.22
25-Sep-09 8.84 9.01 8.62 8.91 238,200 8.89
24-Sep-09 9.11 9.11 8.50 8.80 281,000 8.78
23-Sep-09 9.19 9.33 9.02 9.05 241,600 9.03
22-Sep-09 9.18 9.32 9.06 9.14 165,800 9.12
21-Sep-09 8.85 9.12 8.75 9.10 241,200 9.08
18-Sep-09 8.85 9.03 8.67 9.01 358,000 8.99
17-Sep-09 8.90 9.05 8.63 8.81 258,900 8.79
16-Sep-09 8.92 9.06 8.72 8.95 227,100 8.93
15-Sep-09 8.68 8.92 8.67 8.85 180,700 8.83
14-Sep-09 8.55 8.83 8.49 8.70 127,100 8.68
11-Sep-09 8.34 8.83 8.34 8.65 234,100 8.63
10-Sep-09 8.04 8.37 7.96 8.35 341,100 8.33
9-Sep-09 7.76 8.29 7.76 8.07 381,200 8.05
8-Sep-09 7.77 7.87 7.65 7.79 347,900 7.77
4-Sep-09 7.67 7.72 7.50 7.62 354,200 7.60
3-Sep-09 7.65 7.72 7.41 7.68 331,300 7.66
2-Sep-09 7.84 7.95 7.56 7.58 234,100 7.56
1-Sep-09 8.14 8.50 7.77 7.86 337,100 7.84
31-Aug-09 8.55 8.61 8.22 8.24 325,100 8.22
28-Aug-09 8.68 8.85 8.58 8.72 218,700 8.70
27-Aug-09 8.64 8.68 8.20 8.53 129,900 8.51
26-Aug-09 8.80 8.80 8.31 8.68 198,000 8.66
25-Aug-09 8.50 8.95 8.43 8.79 394,500 8.77
24-Aug-09 8.67 8.82 8.40 8.49 184,600 8.47
* 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