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, 2005 8.708 8.947 8.700 8.906 137,889 +0.20(+2.35%)
Oct 28, 2005 8.587 8.782 8.508 8.702 146,935 +0.12(+1.41%)
Oct 27, 2005 8.457 8.589 8.457 8.581 141,801 +0.25(+2.97%)
Oct 26, 2005 8.311 8.344 8.293 8.334 67,233 +0.02(+0.27%)
Oct 25, 2005 8.497 8.509 8.299 8.311 156,715 -0.19(-2.19%)
Oct 24, 2005 8.303 8.497 8.287 8.497 54,520 +0.25(+2.97%)
Oct 21, 2005 8.142 8.295 8.142 8.252 91,437 +0.11(+1.38%)
Oct 20, 2005 8.119 8.215 8.115 8.140 155,981 +0.02(+0.23%)
Oct 19, 2005 8.127 8.217 8.078 8.121 121,264 -0.01(-0.10%)
Oct 18, 2005 8.191 8.203 8.072 8.129 73,590 -0.11(-1.36%)
Oct 17, 2005 8.334 8.346 8.203 8.242 46,207 -0.09(-1.10%)
Oct 14, 2005 8.283 8.391 8.283 8.334 71,878 +0.07(+0.87%)
Oct 13, 2005 8.095 8.418 8.052 8.262 101,950 +0.16(+1.94%)
Oct 12, 2005 8.356 8.395 8.082 8.105 101,950 -0.23(-2.77%)
Oct 11, 2005 8.283 8.375 8.283 8.336 111,240 +0.06(+0.77%)
Oct 10, 2005 8.297 8.338 8.272 8.272 58,920 -0.02(-0.27%)
Oct 07, 2005 8.272 8.320 8.258 8.295 51,830 +0.03(+0.40%)
Oct 06, 2005 8.298 8.298 8.209 8.262 78,968 -0.04(-0.54%)
Oct 05, 2005 8.450 8.452 8.307 8.307 81,413 -0.15(-1.77%)
Oct 04, 2005 8.487 8.522 8.457 8.457 57,943 -0.01(-0.12%)
Oct 03, 2005 8.401 8.540 8.381 8.467 238,373 +0.09(+1.02%)
Sep 30, 2005 8.180 8.448 8.180 8.381 88,503 +0.21(+2.53%)
Sep 29, 2005 7.976 8.180 7.953 8.174 197,055 +0.24(+2.96%)
Sep 28, 2005 8.123 8.144 7.917 7.939 86,547 -0.20(-2.46%)
Sep 27, 2005 7.972 8.148 7.972 8.140 95,349 +0.16(+2.05%)
Sep 26, 2005 7.955 8.037 7.955 7.976 90,948 +0.03(+0.39%)
Sep 23, 2005 7.945 7.976 7.945 7.945 27,137 -0.01(-0.10%)
Sep 22, 2005 7.996 8.029 7.953 7.953 150,847 -0.07(-0.89%)
Sep 21, 2005 8.064 8.129 8.007 8.025 181,652 -0.04(-0.48%)
Sep 20, 2005 8.074 8.097 8.021 8.064 114,663 +0.01(+0.13%)
Sep 19, 2005 8.074 8.095 7.986 8.054 218,325 -0.01(-0.13%)
Sep 16, 2005 8.082 8.117 8.037 8.064 192,409 +0.06(+0.79%)
Sep 15, 2005 7.982 8.027 7.976 8.000 49,875 +0.02(+0.28%)
Sep 14, 2005 8.023 8.023 7.955 7.978 153,781 -0.00(-0.05%)
Sep 13, 2005 7.966 8.023 7.966 7.982 145,713 +0.01(+0.08%)
Sep 12, 2005 7.823 8.023 7.823 7.976 155,492 +0.17(+2.17%)
Sep 09, 2005 7.763 7.886 7.763 7.806 243,996 +0.04(+0.58%)
Sep 08, 2005 7.765 7.782 7.745 7.761 61,365 -0.02(-0.24%)
Sep 07, 2005 7.808 7.825 7.753 7.780 116,375 -0.05(-0.63%)
Sep 06, 2005 7.784 7.935 7.784 7.829 143,757 +0.07(+0.84%)
Sep 02, 2005 7.710 7.855 7.710 7.763 60,143 +0.02(+0.29%)
Sep 01, 2005 7.771 7.851 7.720 7.741 79,702 -0.02(-0.24%)
Aug 31, 2005 7.753 7.796 7.733 7.759 59,409 +0.01(+0.08%)
Aug 30, 2005 7.894 7.929 7.753 7.753 77,257 -0.17(-2.17%)
Aug 29, 2005 7.853 7.976 7.853 7.925 63,810 +0.05(+0.68%)
Aug 26, 2005 8.037 8.037 7.833 7.872 81,413 -0.20(-2.48%)
Aug 25, 2005 8.027 8.111 8.007 8.072 44,251 +0.07(+0.82%)
Aug 24, 2005 7.976 8.027 7.976 8.007 31,049 +0.03(+0.38%)
Aug 23, 2005 7.976 8.007 7.935 7.976 35,694 +0.04(+0.49%)
Aug 22, 2005 8.093 8.121 7.874 7.937 73,345 -0.17(-2.04%)
Aug 19, 2005 8.015 8.119 8.011 8.103 27,626 +0.09(+1.12%)
Aug 18, 2005 7.978 8.070 7.935 8.013 30,805 +0.03(+0.44%)
Aug 17, 2005 7.951 7.996 7.931 7.978 61,610 +0.04(+0.49%)
Aug 16, 2005 8.140 8.140 7.939 7.939 25,670 -0.21(-2.58%)
Aug 15, 2005 8.052 8.150 8.037 8.150 22,981 +0.11(+1.40%)
Aug 12, 2005 8.146 8.146 8.027 8.037 29,093 -0.11(-1.33%)
Aug 11, 2005 7.976 8.146 7.962 8.146 59,654 +0.14(+1.79%)
Aug 10, 2005 7.894 8.088 7.894 8.003 70,900 +0.10(+1.27%)
Aug 09, 2005 8.011 8.037 7.900 7.902 30,071 -0.09(-1.18%)
Aug 08, 2005 7.976 8.084 7.976 7.996 30,071 +0.03(+0.36%)
Aug 05, 2005 8.119 8.119 7.945 7.968 63,321 -0.14(-1.74%)
Aug 04, 2005 8.215 8.215 8.052 8.109 100,972 -0.09(-1.12%)
Aug 03, 2005 8.246 8.291 8.201 8.201 62,588 -0.04(-0.52%)
Aug 02, 2005 8.027 8.620 8.027 8.244 270,400 +0.10(+1.23%)
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.