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 (%)
Mar 31, 2003 6.544 6.544 6.442 6.442 40,829 -0.12(-1.87%)
Mar 28, 2003 6.544 6.616 6.544 6.565 8,556 +0.02(+0.31%)
Mar 27, 2003 6.595 6.606 6.489 6.544 12,713 -0.07(-1.08%)
Mar 26, 2003 6.741 6.749 6.616 6.616 21,514 -0.11(-1.67%)
Mar 25, 2003 6.688 6.749 6.688 6.728 11,490 +0.04(+0.61%)
Mar 24, 2003 6.782 6.810 6.675 6.688 23,715 -0.09(-1.36%)
Mar 21, 2003 6.698 6.788 6.667 6.780 34,716 +0.13(+2.00%)
Mar 20, 2003 6.483 6.647 6.452 6.647 32,516 +0.15(+2.27%)
Mar 19, 2003 6.526 6.528 6.401 6.499 27,871 -0.03(-0.41%)
Mar 18, 2003 6.442 6.526 6.395 6.526 20,536 +0.06(+0.98%)
Mar 17, 2003 6.309 6.463 6.279 6.463 26,159 +0.12(+1.94%)
Mar 14, 2003 6.186 6.471 6.186 6.340 23,715 +0.17(+2.72%)
Mar 13, 2003 6.074 6.172 5.992 6.172 50,852 +0.12(+1.96%)
Mar 12, 2003 6.074 6.074 6.054 6.054 26,648 -0.02(-0.37%)
Mar 11, 2003 6.064 6.080 5.974 6.076 68,211 +0.00(+0.03%)
Mar 10, 2003 6.197 6.197 6.074 6.074 43,273 -0.13(-2.14%)
Mar 07, 2003 6.258 6.266 6.115 6.207 62,832 -0.06(-0.95%)
Mar 06, 2003 6.344 6.391 6.248 6.266 29,827 -0.08(-1.32%)
Mar 05, 2003 6.606 6.606 6.319 6.350 57,454 -0.27(-4.14%)
Mar 04, 2003 6.585 6.675 6.483 6.624 41,318 +0.02(+0.31%)
Mar 03, 2003 6.780 6.857 6.604 6.604 41,073 -0.22(-3.18%)
Feb 28, 2003 6.825 6.902 6.820 6.820 16,380 +0.00(+0.06%)
Feb 27, 2003 6.575 6.825 6.573 6.816 44,251 +0.24(+3.67%)
Feb 26, 2003 6.555 6.585 6.503 6.575 18,336 -0.04(-0.62%)
Feb 25, 2003 6.555 6.630 6.542 6.616 22,248 +0.07(+1.06%)
Feb 24, 2003 6.569 6.632 6.501 6.546 29,093 -0.04(-0.59%)
Feb 21, 2003 6.262 6.655 6.262 6.585 55,987 +0.31(+4.99%)
Feb 20, 2003 6.287 6.338 6.176 6.272 38,139 -0.02(-0.26%)
Feb 19, 2003 6.573 6.573 6.186 6.289 83,369 -0.28(-4.32%)
Feb 18, 2003 6.667 6.669 6.561 6.573 32,761 -0.14(-2.07%)
Feb 14, 2003 6.591 6.733 6.534 6.712 27,137 +0.10(+1.52%)
Feb 13, 2003 6.636 6.667 6.579 6.612 27,382 -0.01(-0.22%)
Feb 12, 2003 6.628 6.724 6.555 6.626 53,053 +0.00(+0.00%)
Feb 11, 2003 6.565 6.765 6.565 6.626 65,522 +0.05(+0.75%)
Feb 10, 2003 6.340 6.749 6.340 6.577 90,215 +0.29(+4.59%)
Feb 07, 2003 6.129 6.317 6.074 6.289 34,961 +0.16(+2.60%)
Feb 06, 2003 6.088 6.131 6.013 6.129 25,915 +0.01(+0.23%)
Feb 05, 2003 5.972 6.127 5.972 6.115 38,628 +0.13(+2.15%)
Feb 04, 2003 6.135 6.135 5.931 5.986 54,275 -0.18(-2.92%)
Feb 03, 2003 6.197 6.260 6.121 6.166 19,558 -0.03(-0.50%)
Jan 31, 2003 6.156 6.197 6.125 6.197 8,801 +0.05(+0.83%)
Jan 30, 2003 6.262 6.311 6.144 6.146 15,158 -0.09(-1.48%)
Jan 29, 2003 6.289 6.289 6.197 6.238 11,490 -0.07(-1.07%)
Jan 28, 2003 6.252 6.426 6.231 6.305 44,496 +0.06(+0.95%)
Jan 27, 2003 6.217 6.364 6.207 6.246 75,790 -0.05(-0.78%)
Jan 24, 2003 6.622 6.622 6.295 6.295 32,516 -0.35(-5.23%)
Jan 23, 2003 6.606 6.675 6.565 6.643 23,226 +0.04(+0.59%)
Jan 22, 2003 6.769 6.769 6.565 6.604 47,919 -0.19(-2.74%)
Jan 21, 2003 6.933 6.933 6.790 6.790 39,362 -0.16(-2.35%)
Jan 17, 2003 7.125 7.125 6.953 6.953 27,382 -0.19(-2.72%)
Jan 16, 2003 7.148 7.148 7.125 7.148 11,735 +0.01(+0.11%)
Jan 15, 2003 7.099 7.156 7.097 7.139 16,136 +0.03(+0.43%)
Jan 14, 2003 7.068 7.117 7.056 7.109 42,295 +0.06(+0.78%)
Jan 13, 2003 7.066 7.068 7.041 7.054 28,604 -0.02(-0.32%)
Jan 10, 2003 7.060 7.154 7.035 7.076 22,737 +0.02(+0.35%)
Jan 09, 2003 7.005 7.101 7.005 7.052 44,740 +0.04(+0.64%)
Jan 08, 2003 7.017 7.062 6.935 7.007 33,738 +0.01(+0.15%)
Jan 07, 2003 7.256 7.256 6.953 6.996 31,538 -0.30(-4.12%)
Jan 06, 2003 6.892 7.301 6.892 7.297 64,299 +0.45(+6.51%)
Jan 03, 2003 6.681 6.902 6.681 6.851 23,226 +0.15(+2.29%)
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.