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

Tennant Company (NY: TNC )

102.62 -1.45 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2002 6.137 6.205 6.137 6.168 33,738 +0.03(+0.53%)
Oct 30, 2002 6.084 6.146 6.084 6.135 22,737 +0.06(+1.01%)
Oct 29, 2002 6.064 6.074 5.951 6.074 52,564 +0.01(+0.17%)
Oct 28, 2002 6.227 6.289 6.043 6.064 79,457 -0.12(-1.98%)
Oct 25, 2002 5.998 6.186 5.996 6.186 23,470 +0.18(+3.07%)
Oct 24, 2002 5.841 6.054 5.841 6.002 23,715 +0.16(+2.73%)
Oct 23, 2002 5.696 5.843 5.685 5.843 146,691 +0.12(+2.04%)
Oct 22, 2002 5.978 5.978 5.714 5.726 152,803 -0.25(-4.21%)
Oct 21, 2002 5.869 6.002 5.869 5.978 22,248 +0.10(+1.67%)
Oct 18, 2002 5.859 5.880 5.808 5.880 61,365 +0.02(+0.35%)
Oct 17, 2002 5.869 5.951 5.822 5.859 97,794 +0.01(+0.17%)
Oct 16, 2002 6.094 6.094 5.839 5.849 25,915 -0.25(-4.16%)
Oct 15, 2002 5.831 6.115 5.831 6.103 31,049 +0.32(+5.59%)
Oct 14, 2002 5.692 5.829 5.685 5.779 65,277 +0.09(+1.55%)
Oct 11, 2002 5.450 5.718 5.450 5.692 80,435 +0.25(+4.55%)
Oct 10, 2002 5.665 5.665 5.389 5.444 57,209 -0.24(-4.24%)
Oct 09, 2002 5.788 5.792 5.675 5.685 44,251 -0.14(-2.46%)
Oct 08, 2002 5.788 5.829 5.777 5.829 55,009 -0.01(-0.18%)
Oct 07, 2002 6.217 6.234 5.829 5.839 99,016 -0.38(-6.09%)
Oct 04, 2002 6.287 6.319 6.137 6.217 32,272 -0.07(-1.11%)
Oct 03, 2002 6.401 6.432 6.260 6.287 53,053 -0.16(-2.41%)
Oct 02, 2002 6.585 6.585 6.422 6.442 90,948 -0.15(-2.23%)
Oct 01, 2002 6.610 6.610 6.534 6.589 26,404 -0.03(-0.40%)
Sep 30, 2002 6.634 6.647 6.575 6.616 56,231 -0.03(-0.43%)
Sep 27, 2002 6.647 6.708 6.626 6.645 23,715 -0.00(-0.03%)
Sep 26, 2002 6.524 6.647 6.391 6.647 150,602 +0.14(+2.20%)
Sep 25, 2002 6.557 6.688 6.422 6.503 101,705 -0.00(-0.06%)
Sep 24, 2002 6.442 6.616 6.401 6.508 77,257 +0.07(+1.02%)
Sep 23, 2002 6.829 6.849 6.387 6.442 62,588 -0.44(-6.36%)
Sep 20, 2002 6.998 7.015 6.851 6.880 53,542 -0.08(-1.18%)
Sep 19, 2002 6.994 7.076 6.962 6.962 51,586 -0.07(-1.05%)
Sep 18, 2002 7.414 7.416 6.968 7.035 156,226 -0.70(-8.99%)
Sep 17, 2002 7.745 7.757 7.681 7.731 11,490 +0.01(+0.08%)
Sep 16, 2002 7.669 7.771 7.659 7.724 14,913 +0.03(+0.45%)
Sep 13, 2002 7.626 7.731 7.598 7.690 16,869 +0.06(+0.80%)
Sep 12, 2002 7.700 7.702 7.618 7.628 6,845 -0.08(-1.06%)
Sep 11, 2002 7.857 7.857 7.710 7.710 19,803 -0.15(-1.95%)
Sep 10, 2002 7.837 7.908 7.837 7.863 65,522 +0.05(+0.63%)
Sep 09, 2002 7.583 7.814 7.583 7.814 18,091 +0.23(+3.05%)
Sep 06, 2002 7.434 7.589 7.434 7.583 10,268 +0.16(+2.18%)
Sep 05, 2002 7.524 7.600 7.393 7.422 31,294 -0.10(-1.33%)
Sep 04, 2002 7.495 7.528 7.371 7.522 21,025 +0.01(+0.19%)
Sep 03, 2002 7.608 7.618 7.485 7.508 20,781 -0.12(-1.58%)
Aug 30, 2002 7.628 7.802 7.628 7.628 25,181 +0.01(+0.13%)
Aug 29, 2002 7.690 7.690 7.516 7.618 30,316 -0.06(-0.80%)
Aug 28, 2002 7.812 7.843 7.679 7.679 17,113 -0.17(-2.21%)
Aug 27, 2002 7.906 8.048 7.853 7.853 33,005 -0.05(-0.67%)
Aug 26, 2002 7.761 7.925 7.761 7.906 18,825 +0.16(+2.11%)
Aug 23, 2002 7.792 7.792 7.700 7.743 31,538 -0.05(-0.66%)
Aug 22, 2002 7.710 7.794 7.710 7.794 25,915 +0.07(+0.95%)
Aug 21, 2002 7.690 7.720 7.593 7.720 3,911,764 +0.02(+0.27%)
Aug 20, 2002 7.720 7.788 7.690 7.700 98,527 +0.12(+1.62%)
Aug 16, 2002 7.606 7.606 7.532 7.577 10,512 -0.03(-0.38%)
Aug 15, 2002 7.444 7.606 7.424 7.606 26,404 +0.16(+2.17%)
Aug 14, 2002 7.367 7.444 7.342 7.444 27,871 +0.08(+1.05%)
Aug 13, 2002 7.350 7.403 7.350 7.367 32,761 +0.02(+0.22%)
Aug 12, 2002 7.311 7.362 7.158 7.350 35,205 -0.09(-1.26%)
Aug 07, 2002 7.465 7.465 7.362 7.444 22,981 -0.01(-0.14%)
Aug 06, 2002 7.311 7.465 7.309 7.454 32,761 +0.17(+2.39%)
Aug 05, 2002 7.434 7.467 7.281 7.281 34,227 -0.14(-1.90%)
Aug 02, 2002 7.618 7.618 7.422 7.422 50,608 -0.19(-2.45%)
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.