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 28, 2006 10.32 10.54 10.31 10.40 115,625 +0.16(+1.54%)
Apr 27, 2006 10.53 10.53 10.13 10.25 139,337 -0.16(-1.49%)
Apr 26, 2006 10.19 10.43 10.18 10.40 82,869 +0.21(+2.07%)
Apr 25, 2006 10.37 10.43 10.14 10.19 93,136 -0.18(-1.76%)
Apr 24, 2006 10.39 10.44 10.24 10.37 78,469 -0.01(-0.06%)
Apr 21, 2006 10.37 10.48 10.35 10.38 111,470 +0.11(+1.08%)
Apr 20, 2006 10.46 10.49 10.26 10.27 76,757 -0.21(-2.05%)
Apr 19, 2006 10.57 10.58 10.42 10.48 90,447 -0.11(-1.06%)
Apr 18, 2006 10.47 10.63 10.47 10.60 98,514 +0.12(+1.17%)
Apr 17, 2006 10.43 10.49 10.37 10.47 65,268 +0.03(+0.31%)
Apr 13, 2006 10.12 10.54 10.00 10.44 106,336 +0.32(+3.19%)
Apr 12, 2006 10.12 10.29 10.10 10.12 67,957 -0.03(-0.26%)
Apr 11, 2006 10.30 10.32 10.14 10.14 87,758 -0.16(-1.51%)
Apr 10, 2006 10.44 10.52 10.30 10.30 68,446 -0.14(-1.37%)
Apr 07, 2006 10.91 10.92 10.44 10.44 108,292 -0.47(-4.33%)
Apr 06, 2006 10.92 10.96 10.88 10.91 64,290 -0.01(-0.08%)
Apr 05, 2006 10.85 10.94 10.78 10.92 50,112 +0.08(+0.74%)
Apr 04, 2006 10.82 11.01 10.78 10.84 77,980 -0.01(-0.11%)
Apr 03, 2006 10.69 10.96 10.66 10.85 140,804 +0.15(+1.43%)
Mar 31, 2006 10.60 10.78 10.57 10.70 129,314 +0.12(+1.12%)
Mar 30, 2006 10.50 10.67 10.50 10.58 114,158 +0.08(+0.78%)
Mar 29, 2006 10.37 10.52 10.37 10.50 135,181 +0.11(+1.08%)
Mar 28, 2006 10.30 10.48 10.30 10.39 82,135 +0.04(+0.38%)
Mar 27, 2006 10.13 10.43 10.11 10.35 94,113 +0.17(+1.71%)
Mar 24, 2006 10.20 10.22 10.18 10.18 54,268 -0.05(-0.48%)
Mar 23, 2006 10.19 10.22 10.10 10.22 77,002 +0.00(+0.00%)
Mar 22, 2006 10.05 10.24 9.996 10.22 113,181 +0.17(+1.71%)
Mar 21, 2006 10.25 10.33 10.05 10.05 94,113 -0.20(-1.96%)
Mar 20, 2006 10.20 10.32 10.20 10.25 107,803 +0.04(+0.38%)
Mar 17, 2006 10.20 10.24 10.11 10.21 235,651 +0.02(+0.16%)
Mar 16, 2006 10.13 10.26 10.13 10.20 98,269 +0.09(+0.85%)
Mar 15, 2006 9.892 10.12 9.892 10.11 133,226 +0.22(+2.23%)
Mar 14, 2006 9.787 9.894 9.757 9.892 83,846 +0.06(+0.65%)
Mar 13, 2006 9.789 9.871 9.789 9.828 83,113 +0.04(+0.40%)
Mar 10, 2006 9.716 9.900 9.709 9.789 199,717 +0.03(+0.29%)
Mar 09, 2006 9.356 9.853 9.339 9.761 202,161 +0.40(+4.33%)
Mar 08, 2006 9.204 9.444 9.204 9.356 297,742 -0.07(-0.74%)
Mar 07, 2006 9.521 9.583 9.225 9.425 215,606 -0.10(-1.03%)
Mar 06, 2006 8.979 9.529 8.979 9.523 555,150 +0.64(+7.26%)
Mar 03, 2006 8.795 8.979 8.795 8.879 366,188 -0.14(-1.56%)
Mar 02, 2006 9.268 9.268 8.912 9.020 689,842 -0.36(-3.84%)
Mar 01, 2006 9.572 9.572 9.349 9.380 180,894 -0.17(-1.80%)
Feb 28, 2006 9.695 9.830 9.529 9.552 162,071 -0.14(-1.48%)
Feb 27, 2006 9.613 9.765 9.542 9.695 233,207 +0.05(+0.55%)
Feb 24, 2006 9.579 9.695 9.572 9.642 246,407 +0.03(+0.30%)
Feb 23, 2006 10.00 10.00 9.583 9.613 308,253 -0.40(-4.02%)
Feb 22, 2006 10.50 10.54 9.971 10.02 288,697 -0.49(-4.67%)
Feb 21, 2006 10.43 10.51 9.450 10.51 790,557 -0.48(-4.39%)
Feb 17, 2006 10.80 10.99 10.70 10.99 94,113 +0.20(+1.84%)
Feb 16, 2006 10.93 10.93 10.75 10.79 97,536 -0.14(-1.25%)
Feb 15, 2006 10.88 11.02 10.80 10.93 96,802 +0.07(+0.62%)
Feb 14, 2006 10.76 10.88 10.72 10.86 130,048 +0.15(+1.41%)
Feb 13, 2006 10.75 10.78 10.64 10.71 135,181 -0.01(-0.08%)
Feb 10, 2006 10.68 10.76 10.63 10.72 90,936 +0.04(+0.38%)
Feb 09, 2006 11.03 11.09 10.60 10.68 171,360 -0.35(-3.15%)
Feb 08, 2006 11.06 11.19 10.97 11.02 65,024 -0.02(-0.22%)
Feb 07, 2006 11.15 11.33 11.04 11.05 95,091 -0.22(-1.96%)
Feb 06, 2006 11.06 11.29 11.03 11.27 70,157 +0.20(+1.79%)
Feb 03, 2006 11.21 11.21 11.00 11.07 84,580 -0.14(-1.28%)
Feb 02, 2006 11.35 11.35 11.12 11.21 53,290 -0.14(-1.21%)
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.