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 (%)
Dec 31, 2003 9.101 9.101 8.855 8.855 28,604 -0.16(-1.81%)
Dec 30, 2003 9.136 9.160 9.023 9.019 46,941 -0.07(-0.72%)
Dec 29, 2003 8.906 9.084 8.906 9.084 27,871 +0.20(+2.28%)
Dec 26, 2003 8.876 8.925 8.876 8.882 7,823 -0.03(-0.39%)
Dec 24, 2003 8.906 8.923 8.896 8.917 4,889 +0.05(+0.55%)
Dec 23, 2003 8.792 8.870 8.792 8.868 20,536 +0.08(+0.95%)
Dec 22, 2003 8.845 8.886 8.782 8.784 21,270 -0.02(-0.21%)
Dec 19, 2003 9.142 9.142 8.792 8.802 67,477 -0.36(-3.93%)
Dec 18, 2003 9.223 9.223 9.017 9.162 39,117 -0.04(-0.42%)
Dec 17, 2003 9.162 9.185 9.162 9.201 22,492 +0.01(+0.09%)
Dec 16, 2003 9.080 9.193 8.998 9.193 30,316 +0.13(+1.47%)
Dec 15, 2003 9.330 9.330 9.060 9.060 58,676 -0.12(-1.29%)
Dec 12, 2003 9.048 9.178 9.048 9.178 11,490 +0.19(+2.14%)
Dec 11, 2003 8.798 8.986 8.782 8.986 25,915 +0.19(+2.16%)
Dec 10, 2003 8.814 8.814 8.651 8.796 53,053 -0.09(-0.97%)
Dec 09, 2003 8.859 8.906 8.835 8.882 31,783 +0.03(+0.35%)
Dec 08, 2003 8.945 8.970 8.735 8.851 90,215 -0.15(-1.64%)
Dec 05, 2003 9.183 9.183 9.082 8.998 8,068 -0.18(-2.00%)
Dec 04, 2003 9.082 9.193 9.007 9.183 44,496 +0.06(+0.70%)
Dec 03, 2003 9.185 9.203 9.119 9.119 24,937 -0.08(-0.87%)
Dec 02, 2003 9.154 9.199 9.121 9.199 34,961 +0.10(+1.06%)
Dec 01, 2003 8.896 9.103 8.896 9.103 53,786 +0.28(+3.22%)
Nov 28, 2003 8.835 8.853 8.769 8.819 12,468 +0.00(+0.05%)
Nov 26, 2003 8.988 9.017 8.814 8.814 30,805 -0.13(-1.49%)
Nov 25, 2003 8.784 8.960 8.784 8.947 24,448 +0.15(+1.74%)
Nov 24, 2003 8.589 8.794 8.585 8.794 39,851 +0.09(+1.03%)
Nov 21, 2003 8.763 8.763 8.704 8.704 23,226 -0.01(-0.09%)
Nov 20, 2003 8.753 8.774 8.692 8.712 24,693 -0.06(-0.70%)
Nov 19, 2003 8.661 8.825 8.641 8.774 38,384 +0.06(+0.70%)
Nov 18, 2003 8.712 8.735 8.712 8.712 30,805 -0.02(-0.23%)
Nov 17, 2003 8.692 8.800 8.692 8.733 51,097 -0.05(-0.58%)
Nov 14, 2003 8.943 8.998 8.763 8.784 56,231 -0.16(-1.78%)
Nov 13, 2003 8.802 8.968 8.802 8.943 33,494 +0.12(+1.37%)
Nov 12, 2003 8.610 8.827 8.610 8.823 42,295 +0.26(+3.03%)
Nov 11, 2003 8.583 8.690 8.563 8.563 44,985 -0.04(-0.43%)
Nov 10, 2003 8.651 8.690 8.600 8.600 24,693 -0.05(-0.59%)
Nov 07, 2003 8.626 8.702 8.626 8.651 26,648 +0.05(+0.62%)
Nov 06, 2003 8.681 8.681 8.589 8.598 59,654 -0.07(-0.85%)
Nov 05, 2003 8.293 8.655 8.397 8.671 130,799 +0.15(+1.73%)
Nov 04, 2003 8.293 8.477 8.293 8.524 103,906 +0.28(+3.35%)
Nov 03, 2003 8.176 8.248 8.176 8.248 26,648 +0.16(+1.95%)
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%)
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.