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

Tennant Company (NY: TNC )

102.19 -0.43 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 28, 2002 8.151 8.151 8.018 8.100 123,692 -0.04(-0.55%)
Jun 27, 2002 8.263 8.263 7.977 8.145 81,891 -0.12(-1.44%)
Jun 26, 2002 8.151 8.267 8.141 8.263 89,958 +0.11(+1.38%)
Jun 25, 2002 8.182 8.182 8.079 8.151 85,313 +0.00(+0.00%)
Jun 21, 2002 8.243 8.243 8.108 8.151 33,245 -0.09(-1.12%)
Jun 20, 2002 8.304 8.339 8.233 8.243 67,713 -0.05(-0.57%)
Jun 19, 2002 8.458 8.458 8.290 8.290 32,756 -0.19(-2.22%)
Jun 18, 2002 8.386 8.570 8.386 8.478 138,848 +0.11(+1.37%)
Jun 17, 2002 8.294 8.384 8.294 8.364 26,645 +0.06(+0.74%)
Jun 14, 2002 8.182 8.366 8.180 8.302 30,800 +0.18(+2.16%)
Jun 12, 2002 7.981 8.126 7.977 8.126 38,378 +0.18(+2.24%)
Jun 11, 2002 8.059 8.059 7.936 7.948 19,800 -0.10(-1.25%)
Jun 10, 2002 8.047 8.067 8.018 8.049 7,578 +0.00(+0.03%)
Jun 07, 2002 7.883 8.049 7.883 8.047 27,623 +0.16(+2.05%)
Jun 06, 2002 7.946 7.946 7.885 7.885 19,800 -0.06(-0.77%)
Jun 05, 2002 8.018 8.028 7.916 7.946 18,822 -0.18(-2.26%)
May 31, 2002 8.335 8.335 8.130 8.130 24,445 -0.30(-3.59%)
May 28, 2002 8.550 8.550 8.407 8.433 11,489 -0.12(-1.36%)
May 27, 2002 8.660 8.672 8.550 8.550 11,000 +0.00(+0.00%)
May 24, 2002 8.660 8.672 8.550 8.550 11,000 -0.10(-1.18%)
May 23, 2002 8.499 8.652 8.439 8.652 19,067 +0.13(+1.56%)
May 22, 2002 8.560 8.591 8.519 8.519 6,111 -0.02(-0.24%)
May 21, 2002 8.580 8.632 8.540 8.540 63,557 -0.04(-0.48%)
May 20, 2002 8.587 8.587 8.570 8.580 38,134 -0.00(-0.05%)
May 17, 2002 8.601 8.601 8.580 8.585 45,712 -0.02(-0.19%)
May 16, 2002 8.662 8.672 8.589 8.601 18,822 -0.07(-0.83%)
May 15, 2002 8.642 8.672 8.634 8.672 13,933 +0.02(+0.24%)
May 14, 2002 8.509 8.652 8.509 8.652 42,779 +0.14(+1.61%)
May 13, 2002 8.519 8.529 8.509 8.515 24,934 -0.01(-0.17%)
May 10, 2002 8.713 8.713 8.519 8.529 58,668 -0.18(-2.11%)
May 09, 2002 8.785 8.785 8.713 8.713 16,622 -0.07(-0.81%)
May 08, 2002 8.836 8.836 8.754 8.785 1,980,059 -0.05(-0.58%)
May 07, 2002 8.877 8.887 8.805 8.836 13,933 -0.03(-0.30%)
May 06, 2002 8.994 9.000 8.863 8.863 13,444 -0.14(-1.52%)
May 03, 2002 8.979 9.000 8.963 9.000 22,734 +0.01(+0.11%)
May 02, 2002 8.938 8.989 8.897 8.989 33,245 +0.05(+0.57%)
May 01, 2002 9.000 9.000 8.836 8.938 51,090 -0.06(-0.68%)
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%)
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.