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

Tennant Company (NY: TNC )

106.24 -0.60 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2002 8.934 9.000 8.934 9.000 45,712 +0.06(+0.71%)
Apr 29, 2002 8.947 8.963 8.928 8.936 12,222 -0.00(-0.02%)
Apr 26, 2002 8.979 8.989 8.938 8.938 15,156 -0.06(-0.64%)
Apr 25, 2002 8.979 8.998 8.971 8.996 24,689 +0.02(+0.18%)
Apr 24, 2002 8.936 8.994 8.928 8.979 21,756 +0.05(+0.57%)
Apr 23, 2002 8.908 8.942 8.908 8.928 9,778 +0.03(+0.34%)
Apr 22, 2002 8.928 8.938 8.887 8.897 32,512 -0.06(-0.68%)
Apr 19, 2002 8.938 8.996 8.938 8.959 757,800 +0.02(+0.23%)
Apr 18, 2002 8.938 8.949 8.904 8.938 16,867 -0.01(-0.11%)
Apr 17, 2002 8.959 8.959 8.938 8.949 513,348 -0.02(-0.23%)
Apr 16, 2002 8.928 8.969 8.906 8.969 40,334 +0.05(+0.60%)
Apr 15, 2002 8.979 8.979 8.877 8.916 47,423 -0.05(-0.59%)
Apr 12, 2002 8.820 8.969 8.812 8.969 12,711 +0.17(+1.93%)
Apr 11, 2002 8.803 8.928 8.795 8.799 26,400 +0.00(+0.05%)
Apr 10, 2002 8.611 8.795 8.611 8.795 29,823 +0.18(+2.14%)
Apr 09, 2002 8.589 8.642 8.580 8.611 81,402 +0.02(+0.26%)
Apr 08, 2002 8.580 8.595 8.488 8.589 39,356 -0.00(-0.05%)
Apr 05, 2002 8.540 8.599 8.540 8.593 30,067 +0.06(+0.74%)
Apr 04, 2002 8.519 8.550 8.509 8.529 30,800 +0.01(+0.12%)
Apr 03, 2002 8.591 8.621 8.488 8.519 51,579 -0.07(-0.83%)
Apr 02, 2002 8.580 8.599 8.548 8.591 180,405 +0.01(+0.17%)
Apr 01, 2002 8.570 8.585 8.550 8.576 162,071 +0.00(+0.02%)
Mar 29, 2002 8.560 8.589 8.552 8.574 30,312 +0.00(+0.00%)
Mar 28, 2002 8.560 8.589 8.552 8.574 30,312 +0.03(+0.41%)
Mar 27, 2002 8.468 8.550 8.468 8.540 23,711 +0.09(+1.09%)
Mar 26, 2002 8.315 8.447 8.292 8.447 71,868 +0.14(+1.72%)
Mar 25, 2002 8.296 8.345 8.284 8.304 20,778 +0.03(+0.35%)
Mar 22, 2002 8.212 8.292 8.202 8.276 15,889 +0.07(+0.85%)
Mar 21, 2002 8.151 8.210 8.141 8.206 12,222 +0.07(+0.80%)
Mar 20, 2002 8.102 8.151 8.094 8.141 10,755 +0.02(+0.23%)
Mar 19, 2002 8.235 8.235 8.122 8.122 17,111 -0.08(-0.97%)
Mar 18, 2002 8.180 8.294 8.141 8.202 42,045 +0.03(+0.38%)
Mar 15, 2002 8.130 8.171 8.112 8.171 97,780 -0.01(-0.07%)
Mar 14, 2002 8.202 8.245 8.169 8.177 11,733 -0.02(-0.30%)
Mar 13, 2002 8.386 8.386 8.202 8.202 22,245 -0.20(-2.43%)
Mar 12, 2002 8.274 8.427 8.274 8.407 51,579 +0.14(+1.71%)
Mar 11, 2002 8.018 8.325 8.012 8.265 72,602 +0.27(+3.35%)
Mar 08, 2002 7.875 8.059 7.875 7.997 77,002 +0.13(+1.61%)
Mar 07, 2002 7.732 7.875 7.728 7.871 95,091 +0.13(+1.69%)
Mar 06, 2002 7.721 7.762 7.670 7.740 1,075,587 +0.01(+0.11%)
Mar 05, 2002 7.415 7.752 7.410 7.732 53,046 +0.34(+4.56%)
Mar 04, 2002 7.343 7.415 7.333 7.394 17,111 +0.09(+1.20%)
Mar 01, 2002 7.230 7.306 7.210 7.306 1,906,723 +0.10(+1.33%)
Feb 28, 2002 7.220 7.228 7.179 7.210 18,089 -0.06(-0.84%)
Feb 27, 2002 7.241 7.271 7.241 7.271 3,177 +0.04(+0.59%)
Feb 26, 2002 7.251 7.251 7.224 7.228 11,000 -0.00(-0.03%)
Feb 25, 2002 7.200 7.230 7.179 7.230 8,555 +0.05(+0.71%)
Feb 22, 2002 7.130 7.210 7.130 7.179 29,089 +0.06(+0.78%)
Feb 21, 2002 7.118 7.130 7.100 7.124 164,027 -0.01(-0.20%)
Feb 20, 2002 7.110 7.149 7.098 7.138 117,581 +0.03(+0.40%)
Feb 19, 2002 7.128 7.128 7.098 7.110 102,425 -0.01(-0.11%)
Feb 18, 2002 7.098 7.157 7.087 7.118 59,890 +0.00(+0.00%)
Feb 15, 2002 7.098 7.157 7.087 7.118 59,890 +0.04(+0.58%)
Feb 14, 2002 7.190 7.210 7.077 7.077 31,045 -0.10(-1.42%)
Feb 13, 2002 7.169 7.206 7.161 7.179 139,093 +0.03(+0.37%)
Feb 12, 2002 7.177 7.177 7.118 7.153 13,689 -0.03(-0.48%)
Feb 11, 2002 7.216 7.220 7.169 7.188 44,734 +0.02(+0.31%)
Feb 08, 2002 7.149 7.167 7.087 7.165 39,356 +0.02(+0.23%)
Feb 07, 2002 7.159 7.179 7.138 7.149 31,534 +0.00(+0.00%)
Feb 06, 2002 7.159 7.173 7.138 7.149 8,066 -0.01(-0.20%)
Feb 05, 2002 7.169 7.190 7.159 7.163 70,157 +0.01(+0.09%)
Feb 04, 2002 7.190 7.198 7.108 7.157 51,334 -0.03(-0.46%)
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.