TERRA NITROGEN COMPANY $216.82

up +1.07


24/5/2013 04:24 PM  |  NYSE : TNH  |  Industries : Manufacturing / Pesticide, Fertilizer, and Other Agricultural Chemical Manufacturing
Type:

TNH historical data

Date Open High Low Close Volume
5/24/2013 215.75 217.49 215.00 216.82 92
5/23/2013 213.90 216.08 211.74 215.75 96
5/22/2013 215.00 217.49 214.21 214.86 147
5/21/2013 214.02 217.90 213.82 215.00 134
5/20/2013 218.00 218.00 213.51 214.80 202
5/17/2013 220.00 221.97 218.00 218.00 88
5/16/2013 225.01 225.01 218.50 220.85 214
5/15/2013 225.60 228.48 225.50 227.52 282
5/14/2013 224.99 225.95 223.75 225.60 211
5/13/2013 223.50 225.00 222.01 223.00 160
5/10/2013 223.00 225.24 221.02 222.50 226
5/9/2013 219.85 222.90 217.50 222.52 471
5/8/2013 209.40 213.79 207.10 213.78 118
5/7/2013 206.49 210.00 206.23 208.65 194
5/6/2013 203.99 206.47 202.50 205.11 129
5/3/2013 203.59 207.77 203.57 204.00 221
5/2/2013 210.01 211.47 204.63 204.63 144
5/1/2013 214.00 215.62 209.05 209.05 115
4/30/2013 217.31 217.64 213.12 213.95 93
4/29/2013 211.00 217.00 211.00 217.00 180
4/26/2013 214.64 217.13 210.00 211.67 165
4/25/2013 207.81 214.99 207.81 213.91 247
4/24/2013 204.79 206.00 203.76 206.00 234
4/23/2013 202.02 205.00 202.01 203.31 174
4/22/2013 200.90 201.17 199.00 201.17 102
4/19/2013 197.25 199.00 196.17 198.50 105
4/18/2013 198.80 199.99 197.03 197.59 184
4/17/2013 197.32 198.43 196.02 196.02 134
4/16/2013 198.47 200.97 197.11 199.31 176
4/15/2013 197.30 198.61 196.39 197.05 268
4/12/2013 199.99 200.00 197.50 200.00 168
4/11/2013 197.01 200.77 196.87 200.00 292
4/10/2013 200.00 200.00 197.00 197.55 268
4/9/2013 200.00 202.00 198.48 199.99 382
4/8/2013 201.00 201.98 198.12 199.99 265
4/5/2013 200.30 203.00 199.13 202.92 233
4/4/2013 205.01 206.00 203.17 204.20 226
4/3/2013 212.75 212.75 199.00 206.55 705
4/2/2013 217.15 219.76 210.00 212.85 255
4/1/2013 219.11 219.95 216.52 216.95 127
3/28/2013 218.77 222.49 218.71 220.02 116
3/27/2013 220.55 222.72 219.00 219.26 65
3/26/2013 220.99 223.00 219.50 220.85 75
3/25/2013 220.61 222.90 219.01 219.55 120
3/22/2013 221.12 222.95 220.27 221.00 56
3/21/2013 218.51 221.93 217.91 220.82 118
3/20/2013 221.92 223.03 218.25 218.25 128
3/19/2013 219.80 221.50 217.01 220.04 113
3/18/2013 218.02 222.00 217.50 218.78 256
3/15/2013 227.95 230.95 219.00 219.00 366
3/14/2013 225.30 229.10 225.00 228.00 116
3/13/2013 229.50 229.75 225.00 225.30 122
3/12/2013 231.10 232.70 228.28 230.00 72
3/11/2013 232.49 233.49 231.03 231.25 77
3/8/2013 232.00 232.96 229.55 232.50 92
3/7/2013 229.95 231.99 229.28 229.54 99
3/6/2013 228.90 231.84 226.00 227.99 101
3/5/2013 234.50 234.97 228.52 230.80 120
3/4/2013 234.99 234.99 228.44 231.88 142
3/1/2013 234.00 237.00 231.02 234.61 191
2/28/2013 231.90 234.84 228.25 234.50 165
2/27/2013 221.23 232.10 218.58 229.70 196
2/26/2013 222.15 222.58 217.92 220.61 302
2/25/2013 228.50 229.48 220.33 221.89 255
2/22/2013 233.31 234.38 226.11 227.90 178
2/21/2013 235.25 236.00 223.37 230.06 482
2/20/2013 240.02 240.34 234.02 238.00 444
2/19/2013 242.20 242.50 239.25 242.50 111
2/15/2013 242.00 243.98 239.09 242.22 163
2/14/2013 236.30 240.99 233.30 239.57 144
2/13/2013 246.80 247.50 235.50 245.00 640
2/12/2013 246.40 246.74 244.39 246.50 198
2/11/2013 246.18 247.60 243.18 244.41 171
2/8/2013 244.00 249.00 242.85 244.58 208
2/7/2013 242.02 243.99 241.51 243.99 90
2/6/2013 243.50 244.38 242.00 242.50 72
2/5/2013 246.70 246.70 241.01 242.45 121
2/4/2013 243.07 245.97 241.02 242.76 142
2/1/2013 246.01 247.70 243.25 245.15 137
1/31/2013 243.18 245.98 243.18 244.75 133
1/30/2013 244.00 246.00 242.00 244.00 160
1/29/2013 243.75 244.94 240.00 243.25 225
1/28/2013 249.69 255.00 239.00 240.00 507
1/25/2013 242.00 246.89 242.00 243.48 462
1/24/2013 241.75 242.99 236.54 240.00 278
1/23/2013 238.01 242.18 237.75 240.15 280
1/22/2013 230.91 236.68 230.91 236.45 203
1/18/2013 235.24 235.99 230.00 231.94 283
1/17/2013 241.15 241.15 232.19 235.99 467
1/16/2013 247.70 247.70 240.50 241.00 320
1/15/2013 244.50 248.00 242.50 248.00 258
1/14/2013 253.75 254.69 242.50 246.00 663
1/11/2013 251.59 256.50 251.59 254.00 422
1/10/2013 242.00 250.57 242.00 249.30 650
1/9/2013 239.00 240.60 238.00 240.43 472
1/8/2013 237.11 238.90 236.25 237.80 341
1/7/2013 231.83 236.83 231.83 236.50 337
1/4/2013 221.00 232.98 220.87 231.22 472
1/3/2013 219.81 220.99 218.05 220.06 198
1/2/2013 220.00 220.98 216.58 219.50 398
Marketplace
Trading Center