TNR Technical, Inc. - Price History
Stock symbol TNRK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TNRK (TNR Technical, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.51 | $15.51 |
| June 2023 | $15.51 | $15.51 |
| May 2023 | $15.51 | $15.51 |
| April 2023 | $15.51 | $15.51 |
| March 2023 | $15.51 | $15.51 |
| February 2023 | $15.51 | $15.51 |
| January 2023 | $15.51 | $15.51 |
| December 2022 | $15.51 | $15.51 |
| November 2022 | $15.51 | $15.51 |
| October 2022 | $15.51 | $15.51 |
| September 2022 | $15.51 | $15.51 |
| August 2022 | $15.51 | $15.51 |
| July 2022 | $15.51 | $15.51 |
| June 2022 | $15.51 | $15.51 |
| May 2022 | $15.51 | $15.51 |
| April 2022 | $15.51 | $15.51 |
| March 2022 | $15.51 | $15.51 |
| February 2022 | $16.40 | $16.40 |
| January 2022 | $12 | $12 |
| December 2021 | $12 | $12 |
| November 2021 | $11.50 | $11.50 |
| October 2021 | $11.50 | $11.50 |
| September 2021 | $12 | $12 |
| August 2021 | $12 | $12 |
| July 2021 | $12.55 | $12.55 |
| June 2021 | $13 | $13 |
| May 2021 | $13 | $13 |
| April 2021 | $9 | $9 |
| March 2021 | $9 | $9 |
| February 2021 | $9.10 | $9.10 |
| January 2021 | $10 | $10 |
| December 2020 | $10.10 | $10.10 |
| November 2020 | $9.17 | $12.90 |
| October 2020 | $9.17 | $12.90 |
| September 2020 | $8.88 | $12.50 |
| August 2020 | $9.24 | $13 |
| July 2020 | $8.88 | $12.50 |
| June 2020 | $8.88 | $12.50 |
| May 2020 | $8.17 | $11.50 |
| April 2020 | $7.89 | $11.10 |
| March 2020 | $7.46 | $10.50 |
| February 2020 | $9.13 | $12.85 |
| January 2020 | $9.09 | $12.80 |
| December 2019 | $9.20 | $12.95 |
| November 2019 | $9.24 | $13 |
| October 2019 | $9.95 | $16 |
| September 2019 | $8.39 | $13.50 |
| August 2019 | $8.70 | $14 |
| July 2019 | $8.70 | $14 |
| June 2019 | $8.70 | $14 |
| May 2019 | $8.70 | $14 |
| April 2019 | $7.93 | $12.75 |
| March 2019 | $7.93 | $12.75 |
| February 2019 | $8.24 | $13.25 |
| January 2019 | $8.86 | $14.25 |
| December 2018 | $9.01 | $14.50 |
| November 2018 | $9.01 | $14.50 |
| October 2018 | $8.39 | $13.50 |
| September 2018 | $8.02 | $12.90 |
| August 2018 | $8.70 | $14 |
| July 2018 | $8.24 | $13.25 |
| June 2018 | $8.70 | $14 |
| May 2018 | $8.39 | $13.50 |
| April 2018 | $8.39 | $13.50 |
| March 2018 | $7.93 | $12.75 |
| February 2018 | $7.93 | $12.75 |
| January 2018 | $7.93 | $12.75 |
| December 2017 | $8.08 | $12.99 |
| November 2017 | $7.71 | $12.40 |
| October 2017 | $6.84 | $11 |
| September 2017 | $8.39 | $13.50 |
| August 2017 | $8.39 | $13.50 |
| July 2017 | $8.08 | $13 |
| June 2017 | $7.09 | $11.40 |
| May 2017 | $7.09 | $11.40 |
| April 2017 | $7.09 | $11.40 |
| March 2017 | $7.09 | $11.40 |
| February 2017 | $6.68 | $10.75 |
| January 2017 | $6.68 | $10.75 |
| December 2016 | $6.68 | $10.75 |
| November 2016 | $6.68 | $10.75 |
| October 2016 | $7.45 | $11.98 |
| September 2016 | $7.71 | $14.40 |
| August 2016 | $7.20 | $13.45 |
| July 2016 | $6.42 | $12 |
| June 2016 | $6.58 | $12.30 |
| May 2016 | $6.56 | $12.25 |
| April 2016 | $6.56 | $12.25 |
| March 2016 | $5.86 | $10.95 |
| February 2016 | $5.86 | $10.95 |
| January 2016 | $6.42 | $12 |
| December 2015 | $6.66 | $12.44 |
| November 2015 | $6.45 | $12.04 |
| October 2015 | $6.45 | $12.04 |
| September 2015 | $6.44 | $12.02 |
| August 2015 | $6.17 | $11.53 |
| July 2015 | $6.27 | $11.72 |
| June 2015 | $6.96 | $13 |
| May 2015 | $6.96 | $13 |
| April 2015 | $6.10 | $11.40 |
| March 2015 | $6.53 | $12.20 |
| February 2015 | $7.01 | $13.10 |
| January 2015 | $6.99 | $13.06 |
| December 2014 | $7.50 | $14 |
| November 2014 | $8.03 | $15 |
| October 2014 | $8.03 | $15 |
| September 2014 | $8.57 | $16 |
| August 2014 | $8.24 | $15.40 |
| July 2014 | $8.03 | $15 |
| June 2014 | $8.83 | $16.50 |
| May 2014 | $7.60 | $14.20 |
| April 2014 | $7.07 | $13.20 |
| March 2014 | $7.38 | $13.78 |
| February 2014 | $7.38 | $13.78 |
| January 2014 | $6.54 | $12.21 |
| December 2013 | $6.58 | $12.30 |
| November 2013 | $6.02 | $11.25 |
| October 2013 | $6.29 | $11.74 |
| September 2013 | $5.86 | $10.94 |
| August 2013 | $5.35 | $10 |
| July 2013 | $5.22 | $9.75 |
| June 2013 | $5.09 | $9.50 |
| May 2013 | $4.87 | $9.10 |
| April 2013 | $4.68 | $8.74 |
| March 2013 | $4.65 | $8.69 |
| February 2013 | $4.66 | $8.70 |
| January 2013 | $4.71 | $8.80 |
| December 2012 | $4.55 | $8.50 |
| November 2012 | $4.48 | $11 |
| October 2012 | $4.49 | $11.03 |
| September 2012 | $4.32 | $10.60 |
| August 2012 | $4.48 | $11 |
| July 2012 | $4.29 | $10.52 |
| June 2012 | $4.46 | $10.95 |
| May 2012 | $4.60 | $11.30 |
| April 2012 | $4.68 | $11.50 |
| March 2012 | $4.68 | $11.50 |
| February 2012 | $4.28 | $10.51 |
| January 2012 | $4.40 | $10.79 |
| December 2011 | $4.40 | $10.79 |
| November 2011 | $4.58 | $11.25 |
| October 2011 | $4.31 | $10.59 |
| September 2011 | $4.28 | $10.50 |
| August 2011 | $4.79 | $11.75 |
| July 2011 | $6.31 | $15.50 |
| June 2011 | $5.97 | $14.65 |
| May 2011 | $5.60 | $13.74 |
| April 2011 | $5.30 | $13 |
| March 2011 | $5.60 | $13.75 |
| February 2011 | $4.83 | $11.85 |
| January 2011 | $4.79 | $11.75 |
| December 2010 | $4.99 | $12.25 |
| November 2010 | $4.53 | $18 |
| October 2010 | $4.53 | $18 |
| September 2010 | $3.90 | $15.50 |
| August 2010 | $3.90 | $15.50 |
| July 2010 | $3.81 | $15.13 |
| June 2010 | $4.65 | $18.50 |
| May 2010 | $4.65 | $18.50 |
| April 2010 | $4.65 | $18.50 |
| March 2010 | $4.65 | $18.50 |
| February 2010 | $4.28 | $17 |
| January 2010 | $3.90 | $15.50 |
| December 2009 | $4.03 | $16 |
| November 2009 | $3.65 | $14.50 |
| October 2009 | $4.03 | $16 |
| September 2009 | $3.53 | $14.03 |
| August 2009 | $3.52 | $14 |
| July 2009 | $3.65 | $14.50 |
| June 2009 | $3.27 | $13 |
| May 2009 | $3.27 | $13 |
| April 2009 | $3.59 | $14.25 |
| March 2009 | $2.14 | $8.50 |
| February 2009 | $2.54 | $10.10 |
| January 2009 | $4.03 | $16 |
| December 2008 | $4.03 | $16 |
| November 2008 | $4.03 | $16 |
| October 2008 | $4.78 | $19 |
| September 2008 | $6.04 | $24 |
| August 2008 | $5.47 | $21.75 |
| July 2008 | $5.79 | $23 |
| June 2008 | $8.55 | $34 |
| May 2008 | $6.40 | $31.75 |
| April 2008 | $6.55 | $32.50 |
| March 2008 | $7.62 | $37.80 |
| February 2008 | $7.26 | $36 |
| January 2008 | $7.46 | $37 |
| December 2007 | $7.06 | $35 |
| November 2007 | $7.06 | $35 |
| October 2007 | $7.26 | $36 |
| September 2007 | $6.95 | $34.45 |
| August 2007 | $7.26 | $36 |
| July 2007 | $7.26 | $36 |
| June 2007 | $6.55 | $32.50 |
| May 2007 | $6.26 | $31.05 |
| April 2007 | $7.26 | $36 |
| March 2007 | $6.85 | $33.95 |
| February 2007 | $5.65 | $28 |
| January 2007 | $6.45 | $32 |
| December 2006 | $5.45 | $27.05 |
| November 2006 | $6.04 | $34.50 |
| October 2006 | $5.34 | $30.50 |
| September 2006 | $4.65 | $26.55 |
| August 2006 | $4.81 | $27.50 |
| July 2006 | $4.81 | $27.50 |
| June 2006 | $4.81 | $27.50 |
| May 2006 | $4.90 | $28 |
| April 2006 | $4.59 | $26.25 |
| March 2006 | $4.34 | $24.80 |
| February 2006 | $4.32 | $24.67 |
| January 2006 | $3.96 | $22.60 |
| December 2005 | $4.03 | $23 |
| November 2005 | $3.94 | $22.50 |
| October 2005 | $3.78 | $21.60 |
| September 2005 | $3.78 | $21.60 |
| August 2005 | $3.85 | $22 |
| July 2005 | $3.64 | $20.80 |
| June 2005 | $3.59 | $20.50 |
| May 2005 | $3.54 | $20.25 |
| April 2005 | $3.54 | $20.25 |
| March 2005 | $3.24 | $18.50 |
| February 2005 | $3.33 | $19 |
| January 2005 | $3.24 | $18.50 |
| December 2004 | $3.01 | $17.20 |
| November 2004 | $2.98 | $17 |
| October 2004 | $2.89 | $16.50 |
| September 2004 | $2.73 | $15.60 |
| August 2004 | $2.73 | $15.60 |
| July 2004 | $2.67 | $15.25 |
| June 2004 | $2.80 | $16 |
| May 2004 | $2.80 | $16 |
| April 2004 | $2.98 | $17 |
| March 2004 | $3.15 | $18 |
| February 2004 | $2.98 | $17 |
| January 2004 | $2.89 | $16.50 |
| December 2003 | $3.33 | $19 |
| November 2003 | $2.75 | $15.70 |
| October 2003 | $2.80 | $16 |
| September 2003 | $2.76 | $15.75 |
| August 2003 | $2.89 | $16.50 |
| July 2003 | $2.63 | $15 |
| June 2003 | $2.98 | $17 |
| May 2003 | $2.10 | $12.01 |
| April 2003 | $1.93 | $11 |
| March 2003 | $2.01 | $11.50 |
| February 2003 | $1.97 | $11.25 |
| January 2003 | $1.97 | $11.26 |
| December 2002 | $1.93 | $11 |
| November 2002 | $1.66 | $9.50 |
| October 2002 | $1.51 | $8.60 |
| September 2002 | $1.51 | $8.60 |
| August 2002 | $1.51 | $8.60 |
| July 2002 | $1.49 | $8.50 |
| June 2002 | $1.58 | $9 |
| May 2002 | $1.58 | $9 |
| April 2002 | $1.44 | $8.25 |
| March 2002 | $1.31 | $7.50 |
| February 2002 | $1.26 | $7.20 |
| January 2002 | $1.58 | $9 |
| December 2001 | $1.58 | $9 |
| November 2001 | $1.39 | $7.92 |
| October 2001 | $1.21 | $6.90 |
| September 2001 | $1.21 | $6.90 |
| August 2001 | $1.66 | $9.50 |
| July 2001 | $1.66 | $9.50 |
| June 2001 | $1.66 | $9.50 |
| May 2001 | $1.58 | $9 |
| April 2001 | $1.58 | $9 |
| March 2001 | $1.58 | $9 |
| February 2001 | $1.23 | $7 |
| January 2001 | $1.23 | $7 |
| December 2000 | $1.18 | $6.75 |
| November 2000 | $1.23 | $7 |
| October 2000 | $0.96 | $5.50 |
| September 2000 | $0.98 | $5.62 |
| August 2000 | $1.09 | $6.25 |
| July 2000 | $1.09 | $6.25 |
| June 2000 | $1.16 | $6.62 |
| May 2000 | $1.14 | $6.50 |
| April 2000 | $1.14 | $6.50 |
| March 2000 | $1.36 | $7.75 |
| February 2000 | $1.23 | $7 |
| January 2000 | $1.31 | $7.50 |
| December 1999 | $1.31 | $7.50 |
| November 1999 | $0.75 | $4.31 |
| October 1999 | $0.79 | $4.50 |
| September 1999 | $0.79 | $4.50 |
| August 1999 | $0.83 | $4.75 |
| July 1999 | $0.88 | $5 |
| June 1999 | $0.83 | $4.75 |
| May 1999 | $0.90 | $5.12 |
| April 1999 | $0.90 | $5.12 |
| March 1999 | $1.02 | $5.81 |
| February 1999 | $1.14 | $6.50 |
| January 1999 | $1.14 | $6.50 |
| December 1998 | $1.09 | $6.25 |
| November 1998 | $1.05 | $6 |
| October 1998 | $1.14 | $6.50 |
| September 1998 | $1.05 | $6 |
| August 1998 | $0.94 | $5.38 |
| July 1998 | $0.98 | $5.62 |
| June 1998 | $0.94 | $5.38 |
| May 1998 | $0.74 | $4.25 |
| April 1998 | $0.68 | $3.88 |
| March 1998 | $0.61 | $3.50 |
| February 1998 | $0.57 | $3.25 |
| January 1998 | $0.53 | $3 |
| December 1997 | $0.53 | $3 |
| November 1997 | $0.53 | $3 |
| October 1997 | $0.61 | $3.50 |
| September 1997 | $0.59 | $3.38 |
| August 1997 | $0.59 | $3.38 |
| July 1997 | $0.59 | $3.38 |
| June 1997 | $0.59 | $3.38 |
| May 1997 | $0.70 | $4 |
| April 1997 | $0.66 | $3.75 |
| March 1997 | $0.66 | $3.75 |
| February 1997 | $0.61 | $3.50 |
| January 1997 | $0.53 | $3 |
| December 1996 | $0.53 | $3 |
| November 1996 | $0.70 | $4 |
| October 1996 | $0.55 | $3.12 |
| September 1996 | $0.81 | $4.62 |
| August 1996 | $0.57 | $3.25 |
| July 1996 | $0.59 | $3.38 |
| June 1996 | $0.55 | $3.12 |
| May 1996 | $0.55 | $3.12 |
| April 1996 | $0.57 | $3.25 |
| March 1996 | $0.53 | $3 |
| February 1996 | $0.61 | $3.50 |
| January 1996 | $0.61 | $3.50 |
| December 1995 | $0.61 | $3.50 |
| November 1995 | $0.66 | $3.75 |
| October 1995 | $0.74 | $4.25 |
| September 1995 | $0.57 | $3.25 |
| August 1995 | $0.57 | $3.25 |
| July 1995 | $0.57 | $3.25 |
| June 1995 | $0.59 | $3.38 |
| May 1995 | $0.66 | $3.75 |
| April 1995 | $0.61 | $3.50 |
| March 1995 | $0.66 | $3.75 |
| February 1995 | $0.66 | $3.75 |
| January 1995 | $0.83 | $4.75 |
| December 1994 | $0.88 | $5 |
| November 1994 | $1.05 | $6 |
| October 1994 | $0.96 | $5.50 |
| September 1994 | $0.70 | $4 |
| August 1994 | $0.31 | $1.75 |
| July 1994 | $0.31 | $1.75 |
| June 1994 | $0.31 | $1.75 |
| May 1994 | $0.31 | $1.75 |
| April 1994 | $0.48 | $2.75 |
TNRK
Price: $15.51
52 week price:
Dividend Yield: 18.52%
Forward Dividend Yield: 35.48%
Earnings Per Share: 0.66 USD
P/E Ratio: 18.18
Exchange: PNK
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 165
Ebitda: 513634Market Capitalization: 5.7 million
Average Dividend Frequency: 1