TNC(TNC)
TNC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $66.79 | $67.22 | $65.79 | $66.21 | 44,065 |
| 10/12/2026 | $65.77 | $66.82 | $65.12 | $66.20 | 84,138 |
| 10/9/2026 | $66.18 | $66.73 | $65.48 | $65.93 | 98,447 |
| 10/8/2026 | $65.71 | $66.89 | $65.12 | $65.94 | 134,839 |
| 10/7/2026 | $67.16 | $67.22 | $65.32 | $65.87 | 131,540 |
| 10/6/2026 | $68.67 | $68.96 | $67.83 | $68.17 | 129,000 |
| 10/5/2026 | $66.82 | $69.08 | $65.71 | $68.07 | 189,516 |
| 10/2/2026 | $67.74 | $68.57 | $66.85 | $67.12 | 128,736 |
| 10/1/2026 | $67.19 | $67.48 | $65.15 | $66.70 | 193,349 |
| 9/30/2026 | $68.00 | $68.36 | $66.83 | $67.22 | 178,844 |
| 9/29/2026 | $68.36 | $68.63 | $66.85 | $67.35 | 115,319 |
| 9/28/2026 | $67.61 | $68.77 | $67.16 | $68.21 | 142,729 |
| 9/25/2026 | $66.43 | $68.10 | $66.43 | $67.74 | 151,017 |
| 9/24/2026 | $66.29 | $66.39 | $64.88 | $66.21 | 179,601 |
| 9/23/2026 | $66.15 | $66.56 | $65.68 | $65.95 | 147,743 |
| 9/22/2026 | $66.80 | $67.93 | $66.48 | $66.72 | 179,800 |
| 9/21/2026 | $68.13 | $68.13 | $65.81 | $65.83 | 130,300 |
| 9/18/2026 | $66.55 | $67.63 | $65.95 | $67.40 | 449,600 |
| 9/17/2026 | $68.99 | $69.20 | $66.61 | $66.61 | 121,316 |
| 9/16/2026 | $69.10 | $69.66 | $66.81 | $67.97 | 164,800 |
| 9/15/2026 | $68.07 | $70.51 | $67.97 | $68.62 | 210,800 |
| 9/14/2026 | $67.82 | $69.37 | $67.82 | $68.68 | 193,317 |
| 9/11/2026 | $69.43 | $70.36 | $68.49 | $68.74 | 128,718 |
| 9/10/2026 | $70.68 | $71.93 | $68.81 | $69.00 | 175,400 |
| 9/9/2026 | $73.37 | $73.43 | $70.31 | $71.15 | 193,551 |
| 9/8/2026 | $72.11 | $73.67 | $71.41 | $73.46 | 215,300 |
| 9/4/2026 | $70.23 | $72.03 | $70.21 | $71.97 | 202,700 |
| 9/3/2026 | $71.22 | $71.48 | $69.57 | $70.34 | 212,315 |
| 9/2/2026 | $69.57 | $71.27 | $68.85 | $70.23 | 195,741 |
| 9/1/2026 | $68.78 | $70.06 | $67.95 | $69.22 | 159,314 |
| 8/31/2026 | $69.50 | $69.80 | $68.10 | $69.60 | 211,601 |
| 8/28/2026 | $70.44 | $71.33 | $68.66 | $69.58 | 209,700 |
| 8/27/2026 | $70.00 | $70.88 | $69.61 | $70.00 | 124,300 |
| 8/26/2026 | $70.41 | $71.07 | $69.63 | $70.42 | 136,800 |
| 8/25/2026 | $69.20 | $70.66 | $68.20 | $70.03 | 278,000 |
| 8/24/2026 | $69.03 | $71.27 | $67.40 | $68.22 | 148,600 |
| 8/21/2026 | $68.60 | $69.58 | $67.65 | $68.68 | 223,600 |
| 8/20/2026 | $66.93 | $68.82 | $66.93 | $68.02 | 208,724 |
| 8/19/2026 | $66.70 | $68.32 | $66.36 | $68.02 | 274,600 |
| 8/18/2026 | $67.02 | $68.46 | $66.25 | $66.26 | 309,600 |
| 8/17/2026 | $67.94 | $68.39 | $65.88 | $67.57 | 351,335 |
| 8/14/2026 | $69.54 | $70.09 | $68.47 | $68.59 | 315,500 |
| 8/13/2026 | $69.70 | $70.90 | $67.61 | $67.64 | 306,100 |
| 8/12/2026 | $67.35 | $69.54 | $66.33 | $69.25 | 332,311 |
| 8/11/2026 | $69.86 | $70.94 | $66.29 | $66.32 | 294,305 |
| 8/10/2026 | $72.83 | $72.83 | $69.18 | $69.27 | 323,735 |
| 8/7/2026 | $78.42 | $79.36 | $72.05 | $73.89 | 649,109 |
| 8/6/2026 | $80.02 | $80.02 | $71.83 | $76.90 | 459,551 |
| 8/5/2026 | $89.09 | $89.09 | $86.72 | $87.25 | 146,519 |
| 8/4/2026 | $86.34 | $89.32 | $84.68 | $89.22 | 171,800 |
| 8/3/2026 | $85.10 | $86.88 | $84.97 | $85.82 | 100,700 |
| 7/31/2026 | $83.21 | $84.80 | $82.26 | $84.03 | 108,730 |
| 7/30/2026 | $82.31 | $83.15 | $78.25 | $82.68 | 144,825 |
| 7/29/2026 | $87.64 | $88.38 | $83.81 | $84.37 | 107,700 |
| 7/28/2026 | $87.64 | $89.97 | $87.08 | $88.20 | 108,300 |
| 7/27/2026 | $87.92 | $88.56 | $85.91 | $86.72 | 171,548 |
| 7/24/2026 | $86.55 | $88.87 | $85.53 | $87.77 | 446,078 |
| 7/23/2026 | $85.35 | $86.95 | $84.75 | $86.82 | 96,100 |
| 7/22/2026 | $85.97 | $87.65 | $85.50 | $86.17 | 119,197 |
| 7/21/2026 | $86.31 | $86.78 | $85.39 | $86.57 | 103,927 |
| 7/20/2026 | $86.26 | $87.16 | $84.36 | $85.79 | 137,837 |
| 7/17/2026 | $87.06 | $88.48 | $85.81 | $86.11 | 101,600 |
| 7/16/2026 | $86.16 | $88.82 | $85.30 | $88.33 | 130,600 |
| 7/15/2026 | $85.70 | $87.04 | $84.43 | $86.17 | 177,433 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
