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 (%)
Oct 31, 2003 8.090 8.090 8.076 8.090 19,314 -0.01(-0.10%)
Oct 30, 2003 7.976 7.996 7.976 8.099 23,715 +0.12(+1.54%)
Oct 29, 2003 7.874 8.084 7.794 7.976 50,852 +0.12(+1.59%)
Oct 28, 2003 7.792 7.874 7.753 7.851 62,832 +0.08(+1.03%)
Oct 27, 2003 7.481 7.771 7.465 7.771 103,661 +0.32(+4.25%)
Oct 24, 2003 7.399 7.465 7.391 7.454 30,805 +0.05(+0.72%)
Oct 23, 2003 7.589 7.608 7.391 7.401 78,235 -0.24(-3.13%)
Oct 22, 2003 7.876 7.876 7.387 7.641 144,246 -0.25(-3.11%)
Oct 21, 2003 7.996 7.996 7.886 7.886 15,891 -0.08(-0.98%)
Oct 20, 2003 7.915 7.966 7.908 7.964 28,115 +0.05(+0.62%)
Oct 17, 2003 8.191 8.191 7.915 7.915 52,075 -0.34(-4.09%)
Oct 16, 2003 8.446 8.457 8.395 8.252 48,897 -0.15(-1.73%)
Oct 15, 2003 8.383 8.397 8.344 8.397 18,825 +0.03(+0.42%)
Oct 14, 2003 8.199 8.362 8.199 8.362 19,069 +0.19(+2.28%)
Oct 13, 2003 8.101 8.178 8.109 8.176 10,512 +0.08(+0.93%)
Oct 10, 2003 8.201 8.201 8.058 8.101 22,981 -0.12(-1.47%)
Oct 09, 2003 8.252 8.354 8.201 8.221 22,003 +0.01(+0.15%)
Oct 08, 2003 8.119 8.217 8.103 8.209 85,080 +0.07(+0.85%)
Oct 07, 2003 7.751 8.140 7.743 8.140 75,301 +0.49(+6.42%)
Oct 06, 2003 7.567 7.649 7.549 7.649 15,647 +0.06(+0.81%)
Oct 03, 2003 7.563 7.679 7.544 7.587 33,494 +0.04(+0.54%)
Oct 02, 2003 7.536 7.591 7.491 7.546 30,560 +0.02(+0.33%)
Oct 01, 2003 7.534 7.634 7.487 7.522 55,498 -0.01(-0.16%)
Sep 30, 2003 7.524 7.598 7.444 7.534 65,277 +0.03(+0.38%)
Sep 29, 2003 7.137 7.506 7.137 7.506 71,634 +0.35(+4.86%)
Sep 26, 2003 7.362 7.362 7.158 7.158 31,049 -0.25(-3.32%)
Sep 25, 2003 7.477 7.477 7.403 7.403 54,275 -0.10(-1.34%)
Sep 24, 2003 7.612 7.612 7.452 7.504 70,900 -0.13(-1.69%)
Sep 23, 2003 7.708 7.726 7.575 7.632 83,858 -0.08(-0.98%)
Sep 22, 2003 7.904 7.904 7.651 7.708 66,255 -0.21(-2.61%)
Sep 19, 2003 7.925 7.955 7.910 7.915 40,584 -0.06(-0.77%)
Sep 18, 2003 7.976 8.017 7.910 7.976 28,115 -0.02(-0.26%)
Sep 17, 2003 8.095 8.095 7.996 7.996 15,402 -0.13(-1.61%)
Sep 16, 2003 8.140 8.150 8.099 8.127 38,384 +0.08(+0.99%)
Sep 15, 2003 8.037 8.078 8.021 8.048 30,071 +0.02(+0.28%)
Sep 12, 2003 8.074 8.074 8.005 8.025 14,424 -0.04(-0.53%)
Sep 11, 2003 8.078 8.109 8.037 8.068 23,715 +0.01(+0.18%)
Sep 10, 2003 8.129 8.158 8.054 8.054 42,051 -0.09(-1.06%)
Sep 09, 2003 8.211 8.211 8.119 8.140 32,761 -0.06(-0.75%)
Sep 08, 2003 8.150 8.232 8.150 8.201 13,446 +0.06(+0.75%)
Sep 05, 2003 8.328 8.328 8.140 8.140 19,803 -0.21(-2.50%)
Sep 04, 2003 8.350 8.385 8.328 8.348 61,121 -0.00(-0.02%)
Sep 03, 2003 8.252 8.405 8.252 8.350 41,806 +0.07(+0.81%)
Sep 02, 2003 8.154 8.283 8.119 8.283 92,170 +0.15(+1.89%)
Aug 29, 2003 8.180 8.180 8.129 8.129 15,158 -0.09(-1.12%)
Aug 28, 2003 8.170 8.232 8.127 8.221 20,536 +0.09(+1.11%)
Aug 27, 2003 8.045 8.131 8.035 8.131 5,867 +0.06(+0.79%)
Aug 26, 2003 8.078 8.078 7.935 8.068 16,380 +0.01(+0.13%)
Aug 25, 2003 8.007 8.088 7.962 8.058 13,935 +0.08(+1.03%)
Aug 22, 2003 8.283 8.303 7.976 7.976 34,716 -0.26(-3.11%)
Aug 21, 2003 8.129 8.232 8.129 8.232 26,404 +0.13(+1.64%)
Aug 20, 2003 8.164 8.207 8.099 8.099 75,056 -0.07(-0.80%)
Aug 19, 2003 8.127 8.176 8.058 8.164 74,323 +0.07(+0.81%)
Aug 18, 2003 7.884 8.099 7.882 8.099 36,428 +0.24(+2.99%)
Aug 15, 2003 7.812 7.896 7.812 7.863 14,669 +0.06(+0.73%)
Aug 14, 2003 7.690 7.894 7.690 7.806 54,764 +0.12(+1.52%)
Aug 13, 2003 7.722 7.751 7.690 7.690 32,761 -0.04(-0.56%)
Aug 12, 2003 7.618 7.733 7.618 7.733 18,091 +0.17(+2.19%)
Aug 11, 2003 7.485 7.567 7.485 7.567 5,623 +0.09(+1.20%)
Aug 08, 2003 7.489 7.506 7.426 7.477 17,113 -0.00(-0.03%)
Aug 07, 2003 7.557 7.557 7.438 7.479 28,115 -0.09(-1.16%)
Aug 06, 2003 7.567 7.598 7.557 7.567 11,246 -0.01(-0.13%)
Aug 05, 2003 7.700 7.700 7.577 7.577 21,759 -0.10(-1.33%)
Aug 04, 2003 7.731 7.737 7.669 7.679 24,204 +0.09(+1.19%)
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.