Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tennant Company (NY: TNC )

102.52 +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.156 6.197 6.125 6.197 8,801 +0.05(+0.83%)
Jan 30, 2003 6.262 6.311 6.144 6.146 15,158 -0.09(-1.48%)
Jan 29, 2003 6.289 6.289 6.197 6.238 11,490 -0.07(-1.07%)
Jan 28, 2003 6.252 6.426 6.231 6.305 44,496 +0.06(+0.95%)
Jan 27, 2003 6.217 6.364 6.207 6.246 75,790 -0.05(-0.78%)
Jan 24, 2003 6.622 6.622 6.295 6.295 32,516 -0.35(-5.23%)
Jan 23, 2003 6.606 6.675 6.565 6.643 23,226 +0.04(+0.59%)
Jan 22, 2003 6.769 6.769 6.565 6.604 47,919 -0.19(-2.74%)
Jan 21, 2003 6.933 6.933 6.790 6.790 39,362 -0.16(-2.35%)
Jan 17, 2003 7.125 7.125 6.953 6.953 27,382 -0.19(-2.72%)
Jan 16, 2003 7.148 7.148 7.125 7.148 11,735 +0.01(+0.11%)
Jan 15, 2003 7.099 7.156 7.097 7.139 16,136 +0.03(+0.43%)
Jan 14, 2003 7.068 7.117 7.056 7.109 42,295 +0.06(+0.78%)
Jan 13, 2003 7.066 7.068 7.041 7.054 28,604 -0.02(-0.32%)
Jan 10, 2003 7.060 7.154 7.035 7.076 22,737 +0.02(+0.35%)
Jan 09, 2003 7.005 7.101 7.005 7.052 44,740 +0.04(+0.64%)
Jan 08, 2003 7.017 7.062 6.935 7.007 33,738 +0.01(+0.15%)
Jan 07, 2003 7.256 7.256 6.953 6.996 31,538 -0.30(-4.12%)
Jan 06, 2003 6.892 7.301 6.892 7.297 64,299 +0.45(+6.51%)
Jan 03, 2003 6.681 6.902 6.681 6.851 23,226 +0.15(+2.29%)
Jan 02, 2003 6.647 6.706 6.591 6.698 24,448 +0.03(+0.46%)
Dec 31, 2002 6.759 6.802 6.667 6.667 51,341 -0.11(-1.63%)
Dec 30, 2002 6.512 6.831 6.473 6.777 52,075 +0.29(+4.54%)
Dec 27, 2002 6.657 6.657 6.483 6.483 19,803 -0.18(-2.76%)
Dec 26, 2002 6.804 6.804 6.667 6.667 11,735 -0.15(-2.25%)
Dec 24, 2002 6.831 6.847 6.816 6.820 3,422 -0.01(-0.15%)
Dec 23, 2002 6.718 6.861 6.698 6.831 59,898 +0.06(+0.91%)
Dec 20, 2002 6.544 6.784 6.544 6.769 46,696 +0.26(+4.02%)
Dec 19, 2002 6.524 6.534 6.442 6.508 17,602 -0.04(-0.59%)
Dec 18, 2002 6.612 6.612 6.544 6.546 7,823 -0.09(-1.30%)
Dec 17, 2002 6.389 6.647 6.389 6.632 21,270 +0.26(+4.14%)
Dec 16, 2002 6.289 6.368 6.158 6.368 99,261 +0.05(+0.78%)
Dec 13, 2002 6.297 6.344 6.279 6.319 52,075 +0.03(+0.49%)
Dec 12, 2002 6.238 6.299 6.207 6.289 28,604 +0.00(+0.00%)
Dec 11, 2002 6.416 6.432 6.238 6.289 20,047 -0.13(-1.98%)
Dec 10, 2002 6.401 6.416 6.258 6.416 77,501 -0.01(-0.16%)
Dec 09, 2002 6.636 6.679 6.401 6.426 56,720 -0.21(-3.17%)
Dec 06, 2002 6.524 6.647 6.524 6.636 43,518 +0.09(+1.31%)
Dec 05, 2002 6.745 6.745 6.473 6.551 61,365 -0.21(-3.12%)
Dec 04, 2002 6.861 6.912 6.761 6.761 38,628 -0.15(-2.19%)
Dec 03, 2002 6.953 6.994 6.759 6.912 63,810 -0.09(-1.31%)
Dec 02, 2002 7.362 7.383 6.996 7.005 80,680 -0.34(-4.60%)
Nov 29, 2002 7.199 7.342 7.197 7.342 25,181 +0.16(+2.28%)
Nov 27, 2002 6.798 7.178 6.798 7.178 66,744 +0.41(+6.07%)
Nov 26, 2002 6.835 6.835 6.634 6.767 44,007 -0.11(-1.66%)
Nov 25, 2002 6.872 6.892 6.851 6.882 62,099 +0.01(+0.15%)
Nov 22, 2002 7.002 7.002 6.810 6.872 37,895 -0.11(-1.61%)
Nov 21, 2002 6.851 7.097 6.845 6.984 58,676 +0.13(+1.94%)
Nov 20, 2002 6.544 6.872 6.544 6.851 41,318 +0.32(+4.85%)
Nov 19, 2002 6.442 6.585 6.413 6.534 72,367 +0.09(+1.43%)
Nov 18, 2002 6.524 6.524 6.360 6.442 31,538 -0.07(-1.01%)
Nov 15, 2002 6.401 6.514 6.344 6.508 32,516 +0.11(+1.66%)
Nov 14, 2002 6.368 6.401 6.348 6.401 31,538 +0.04(+0.61%)
Nov 13, 2002 6.340 6.426 6.319 6.362 37,406 -0.02(-0.26%)
Nov 12, 2002 6.340 6.381 6.331 6.379 32,027 +0.04(+0.61%)
Nov 11, 2002 6.463 6.493 6.340 6.340 21,025 -0.14(-2.21%)
Nov 08, 2002 6.469 6.503 6.452 6.483 22,003 +0.03(+0.51%)
Nov 07, 2002 6.483 6.483 6.422 6.450 44,496 -0.04(-0.66%)
Nov 06, 2002 6.319 6.493 6.309 6.493 57,454 +0.24(+3.79%)
Nov 05, 2002 6.258 6.268 6.248 6.256 56,231 -0.01(-0.20%)
Nov 04, 2002 6.272 6.295 6.238 6.268 53,297 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.