Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 7:01PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Thomas & Betts Corp. (TNB)

At 1:02PM ET: 35.97   1.05 (2.84%)

MORE ON TNB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 36.65 37.13 36.62 37.02 520,300 37.02 24-Nov-09 36.67 37.28 36.01 36.70 877,800 36.70 23-Nov-09 37.62 37.94 37.14 37.39 676,600 37.39 20-Nov-09 37.18 37.51 36.82 37.09 388,900 37.09 19-Nov-09 37.69 37.82 37.32 37.51 943,100 37.51 18-Nov-09 38.03 38.38 37.90 37.99 882,800 37.99 17-Nov-09 38.13 38.55 37.71 37.98 880,000 37.98 16-Nov-09 37.84 38.39 37.84 38.35 611,800 38.35 13-Nov-09 37.01 37.88 36.80 37.59 477,000 37.59 12-Nov-09 37.80 37.95 36.63 36.85 549,400 36.85 11-Nov-09 37.52 38.00 37.08 37.81 805,100 37.81 10-Nov-09 36.84 37.34 36.56 37.24 824,000 37.24 9-Nov-09 36.13 37.30 36.13 36.90 654,700 36.90 6-Nov-09 35.86 36.74 35.67 35.87 743,600 35.87 5-Nov-09 35.05 36.17 34.87 36.11 1,201,300 36.11 4-Nov-09 35.35 35.61 34.36 34.42 742,800 34.42 3-Nov-09 34.28 34.99 34.01 34.90 661,600 34.90 2-Nov-09 34.35 35.00 34.01 34.55 728,000 34.55 30-Oct-09 35.06 35.08 34.00 34.21 832,400 34.21 29-Oct-09 34.67 35.49 34.56 35.28 1,033,900 35.28 28-Oct-09 35.23 35.24 34.00 34.30 925,400 34.30 27-Oct-09 34.76 35.64 34.57 35.30 961,700 35.30 26-Oct-09 34.82 36.06 34.25 34.57 711,200 34.57 23-Oct-09 35.19 35.80 34.34 34.48 1,177,800 34.48 22-Oct-09 33.36 35.11 33.10 34.56 1,699,000 34.56 21-Oct-09 32.57 33.55 32.23 32.32 838,200 32.32 20-Oct-09 32.05 32.70 31.95 32.62 797,500 32.62 19-Oct-09 31.06 32.59 31.06 32.06 727,000 32.06 16-Oct-09 31.03 31.11 30.58 31.05 638,200 31.05 15-Oct-09 31.09 31.35 30.94 31.31 263,100 31.31 14-Oct-09 31.37 31.64 31.11 31.31 428,600 31.31 13-Oct-09 31.36 31.36 30.69 30.89 509,100 30.89 12-Oct-09 32.00 32.63 31.33 31.61 332,600 31.61 9-Oct-09 31.45 32.00 31.40 31.97 351,100 31.97 8-Oct-09 31.00 31.77 30.75 31.59 462,200 31.59 7-Oct-09 29.95 30.79 29.88 30.76 455,900 30.76 6-Oct-09 29.47 30.25 29.37 30.13 357,200 30.13 5-Oct-09 29.00 29.34 28.76 29.13 292,800 29.13 2-Oct-09 28.47 29.09 28.36 28.82 462,100 28.82 1-Oct-09 29.81 30.02 28.75 28.91 564,700 28.91 30-Sep-09 30.27 30.76 29.72 30.08 585,000 30.08 29-Sep-09 30.20 30.50 29.54 30.19 767,100 30.19 28-Sep-09 28.32 28.78 28.10 28.48 207,100 28.48 25-Sep-09 28.39 28.67 28.10 28.23 290,100 28.23 24-Sep-09 29.03 29.19 28.18 28.37 387,600 28.37 23-Sep-09 29.20 29.84 28.76 28.91 473,900 28.91 22-Sep-09 28.53 29.30 28.41 29.13 503,000 29.13 21-Sep-09 28.52 28.75 28.12 28.49 366,100 28.49 18-Sep-09 28.76 28.97 28.52 28.80 432,000 28.80 17-Sep-09 28.78 29.20 28.45 28.66 482,000 28.66 16-Sep-09 28.90 29.08 28.34 28.76 570,800 28.76 15-Sep-09 28.83 29.27 28.60 28.72 478,700 28.72 14-Sep-09 28.56 29.05 28.45 28.77 299,400 28.77 11-Sep-09 29.38 29.79 28.76 28.90 411,100 28.90 10-Sep-09 29.03 29.48 28.76 29.38 275,800 29.38 9-Sep-09 28.26 29.38 28.26 29.03 595,000 29.03 8-Sep-09 28.50 28.74 28.07 28.34 520,000 28.34 4-Sep-09 27.28 28.31 27.14 28.09 377,100 28.09 3-Sep-09 26.98 27.28 26.70 27.24 385,600 27.24 2-Sep-09 27.00 27.05 26.38 26.84 876,500 26.84 1-Sep-09 27.86 28.27 26.93 26.98 752,800 26.98 31-Aug-09 28.21 28.24 27.55 27.69 505,200 27.69 28-Aug-09 28.31 28.63 27.72 28.56 527,700 28.56 27-Aug-09 28.54 28.54 27.73 28.15 392,400 28.15 26-Aug-09 28.23 28.46 27.96 28.25 569,500 28.25 25-Aug-09 28.18 28.52 28.02 28.25 663,400 28.25 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions