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, 2005 7.957 7.997 7.887 7.918 61,601 -0.02(-0.23%)
Jan 28, 2005 7.977 8.016 7.850 7.936 63,557 -0.02(-0.31%)
Jan 27, 2005 7.916 8.016 7.905 7.961 109,025 +0.07(+0.83%)
Jan 26, 2005 7.813 7.895 7.793 7.895 34,223 +0.10(+1.23%)
Jan 25, 2005 7.772 7.854 7.772 7.799 74,068 +0.04(+0.58%)
Jan 24, 2005 7.691 7.772 7.629 7.754 55,979 +0.07(+0.91%)
Jan 21, 2005 7.817 7.824 7.650 7.685 55,735 -0.12(-1.55%)
Jan 20, 2005 7.903 7.903 7.752 7.805 135,426 -0.12(-1.50%)
Jan 19, 2005 7.946 8.028 7.910 7.924 515,304 -0.04(-0.54%)
Jan 18, 2005 7.854 7.997 7.834 7.967 111,958 +0.10(+1.22%)
Jan 14, 2005 7.854 7.957 7.854 7.871 32,756 +0.05(+0.63%)
Jan 13, 2005 7.967 7.967 7.744 7.822 57,446 -0.12(-1.57%)
Jan 12, 2005 7.895 7.977 7.856 7.946 61,601 +0.04(+0.52%)
Jan 11, 2005 7.963 7.971 7.803 7.905 76,268 -0.12(-1.55%)
Jan 10, 2005 7.997 8.061 7.975 8.030 127,359 +0.05(+0.64%)
Jan 07, 2005 7.946 7.989 7.822 7.979 260,341 +0.04(+0.54%)
Jan 06, 2005 7.895 8.047 7.887 7.936 314,609 +0.02(+0.23%)
Jan 05, 2005 8.059 8.077 7.840 7.918 399,189 -0.12(-1.53%)
Jan 04, 2005 8.040 8.071 8.008 8.040 99,247 +0.00(+0.00%)
Jan 03, 2005 8.124 8.151 8.028 8.040 50,845 -0.07(-0.86%)
Dec 31, 2004 8.130 8.171 8.108 8.110 35,445 -0.03(-0.33%)
Dec 30, 2004 8.079 8.208 8.079 8.137 164,271 +0.06(+0.68%)
Dec 29, 2004 8.120 8.141 8.047 8.081 24,689 -0.05(-0.60%)
Dec 28, 2004 8.132 8.161 8.114 8.130 13,444 +0.01(+0.18%)
Dec 27, 2004 8.151 8.151 8.102 8.116 10,511 -0.01(-0.18%)
Dec 23, 2004 8.253 8.274 8.130 8.130 12,467 -0.15(-1.80%)
Dec 22, 2004 8.280 8.423 8.261 8.280 55,001 +0.02(+0.20%)
Dec 21, 2004 8.161 8.315 8.159 8.263 70,402 +0.12(+1.51%)
Dec 20, 2004 8.120 8.206 8.120 8.141 34,956 +0.00(+0.00%)
Dec 17, 2004 8.177 8.177 8.079 8.141 46,934 -0.04(-0.45%)
Dec 16, 2004 8.141 8.255 8.130 8.177 248,851 +0.03(+0.33%)
Dec 15, 2004 8.147 8.274 8.110 8.151 80,669 +0.02(+0.25%)
Dec 14, 2004 8.059 8.182 8.059 8.130 60,135 +0.07(+0.86%)
Dec 13, 2004 7.807 8.061 7.807 8.061 118,559 +0.27(+3.52%)
Dec 10, 2004 7.762 7.803 7.732 7.787 70,157 +0.03(+0.42%)
Dec 09, 2004 7.762 7.858 7.752 7.754 85,558 +0.00(+0.03%)
Dec 08, 2004 7.824 7.850 7.707 7.752 114,403 -0.06(-0.79%)
Dec 07, 2004 8.059 8.077 7.813 7.813 46,445 -0.24(-2.92%)
Dec 06, 2004 8.081 8.202 8.047 8.049 81,646 -0.03(-0.41%)
Dec 03, 2004 8.192 8.212 8.067 8.081 56,223 -0.11(-1.35%)
Dec 02, 2004 8.212 8.222 8.190 8.192 34,956 +0.01(+0.13%)
Dec 01, 2004 8.202 8.335 8.175 8.182 329,521 +0.00(+0.00%)
Nov 30, 2004 8.151 8.261 8.141 8.182 269,141 +0.05(+0.63%)
Nov 29, 2004 8.376 8.429 8.120 8.130 109,758 -0.23(-2.79%)
Nov 26, 2004 8.308 8.364 8.308 8.364 7,089 +0.01(+0.12%)
Nov 24, 2004 8.478 8.478 8.321 8.353 42,779 -0.11(-1.28%)
Nov 23, 2004 8.468 8.542 8.447 8.462 41,556 +0.01(+0.17%)
Nov 22, 2004 8.396 8.468 8.388 8.447 57,446 +0.06(+0.73%)
Nov 19, 2004 8.437 8.458 8.376 8.386 53,534 -0.07(-0.77%)
Nov 18, 2004 8.529 8.550 8.405 8.452 61,357 -0.10(-1.20%)
Nov 17, 2004 8.607 8.638 8.554 8.554 41,312 -0.05(-0.59%)
Nov 16, 2004 8.582 8.632 8.574 8.605 59,401 +0.02(+0.26%)
Nov 15, 2004 8.591 8.601 8.550 8.582 40,090 -0.01(-0.10%)
Nov 12, 2004 8.537 8.611 8.527 8.591 200,694 +0.03(+0.38%)
Nov 11, 2004 8.433 8.591 8.433 8.558 110,247 +0.13(+1.55%)
Nov 10, 2004 8.433 8.488 8.405 8.427 86,047 -0.01(-0.07%)
Nov 09, 2004 8.499 8.507 8.417 8.433 88,736 -0.08(-0.89%)
Nov 08, 2004 8.488 8.533 8.478 8.509 68,690 +0.00(+0.02%)
Nov 05, 2004 8.447 8.525 8.419 8.507 60,379 +0.03(+0.36%)
Nov 04, 2004 8.335 8.476 8.325 8.476 80,424 +0.09(+1.10%)
Nov 03, 2004 8.306 8.386 8.290 8.384 78,957 +0.08(+0.94%)
Nov 02, 2004 8.253 8.333 8.237 8.306 55,246 +0.00(+0.02%)
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.