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

Tennant Company (NY: TNC )

101.88 +1.51 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2005 7.610 7.645 7.474 7.547 58,339 -0.06(-0.80%)
Jul 28, 2005 7.608 7.629 7.547 7.608 61,281 +0.02(+0.27%)
Jul 27, 2005 7.598 7.610 7.470 7.588 47,554 +0.01(+0.13%)
Jul 26, 2005 7.602 7.655 7.559 7.578 72,802 -0.01(-0.16%)
Jul 25, 2005 7.588 7.643 7.557 7.590 65,448 +0.02(+0.24%)
Jul 22, 2005 7.578 7.594 7.549 7.572 91,676 +0.03(+0.46%)
Jul 21, 2005 7.588 7.598 7.523 7.537 47,063 -0.05(-0.70%)
Jul 20, 2005 7.527 7.598 7.490 7.590 67,164 +0.04(+0.59%)
Jul 19, 2005 7.488 7.568 7.476 7.545 26,718 +0.08(+1.04%)
Jul 18, 2005 7.464 7.486 7.415 7.468 23,531 +0.00(+0.05%)
Jul 15, 2005 7.382 7.474 7.347 7.464 20,835 +0.08(+1.13%)
Jul 14, 2005 7.486 7.494 7.355 7.380 21,816 -0.09(-1.23%)
Jul 13, 2005 7.517 7.527 7.468 7.472 138,985 -0.03(-0.43%)
Jul 12, 2005 7.449 7.582 7.449 7.504 50,985 +0.07(+0.88%)
Jul 11, 2005 7.292 7.578 7.292 7.439 107,854 +0.16(+2.16%)
Jul 08, 2005 7.213 7.370 7.211 7.282 133,838 +0.07(+0.93%)
Jul 07, 2005 7.109 7.227 7.109 7.215 52,946 +0.07(+0.91%)
Jul 06, 2005 7.211 7.211 7.133 7.149 52,701 -0.06(-0.85%)
Jul 05, 2005 7.190 7.211 7.174 7.211 33,827 -0.01(-0.14%)
Jul 01, 2005 7.200 7.237 7.170 7.221 182,863 -0.00(-0.03%)
Jun 30, 2005 7.198 7.272 7.198 7.223 118,640 +0.02(+0.34%)
Jun 29, 2005 7.272 7.298 7.168 7.198 119,620 -0.06(-0.76%)
Jun 28, 2005 7.145 7.253 7.145 7.253 34,317 +0.11(+1.51%)
Jun 27, 2005 7.131 7.174 7.121 7.145 51,476 +0.03(+0.37%)
Jun 24, 2005 7.243 7.243 7.119 7.119 83,832 -0.12(-1.69%)
Jun 23, 2005 7.394 7.394 7.241 7.241 122,562 -0.13(-1.80%)
Jun 22, 2005 7.433 7.433 7.333 7.374 101,236 -0.06(-0.77%)
Jun 21, 2005 7.523 7.527 7.431 7.431 49,515 -0.09(-1.19%)
Jun 20, 2005 7.563 7.576 7.515 7.521 46,083 -0.04(-0.57%)
Jun 17, 2005 7.598 7.623 7.557 7.563 98,295 +0.02(+0.22%)
Jun 16, 2005 7.543 7.578 7.527 7.547 88,735 +0.00(+0.00%)
Jun 15, 2005 7.557 7.578 7.519 7.547 69,370 -0.02(-0.27%)
Jun 14, 2005 7.486 7.568 7.466 7.568 17,894 +0.10(+1.34%)
Jun 13, 2005 7.470 7.494 7.425 7.468 24,022 -0.05(-0.71%)
Jun 10, 2005 7.504 7.545 7.500 7.521 41,916 +0.07(+0.90%)
Jun 09, 2005 7.415 7.455 7.366 7.453 68,144 -0.00(-0.03%)
Jun 08, 2005 7.629 7.639 7.455 7.455 44,612 -0.19(-2.53%)
Jun 07, 2005 7.670 7.682 7.619 7.649 66,183 -0.02(-0.27%)
Jun 06, 2005 7.649 7.700 7.604 7.670 43,632 +0.02(+0.24%)
Jun 03, 2005 7.751 7.751 7.633 7.651 72,802 -0.06(-0.77%)
Jun 02, 2005 7.649 7.710 7.641 7.710 49,515 +0.06(+0.75%)
Jun 01, 2005 7.612 7.678 7.608 7.653 71,576 +0.04(+0.59%)
May 31, 2005 7.751 7.767 7.608 7.608 62,016 -0.13(-1.69%)
May 27, 2005 7.731 7.765 7.712 7.739 58,094 +0.02(+0.29%)
May 26, 2005 7.792 7.796 7.716 7.716 125,503 -0.13(-1.61%)
May 25, 2005 7.821 7.880 7.772 7.843 104,423 -0.00(-0.03%)
May 24, 2005 7.759 7.912 7.712 7.845 51,231 +0.11(+1.37%)
May 23, 2005 7.812 7.814 7.694 7.739 55,398 -0.07(-0.94%)
May 20, 2005 7.761 7.880 7.743 7.812 50,495 +0.03(+0.42%)
May 19, 2005 7.690 7.792 7.690 7.780 45,348 +0.11(+1.44%)
May 18, 2005 7.474 7.700 7.474 7.670 87,999 +0.20(+2.62%)
May 17, 2005 7.343 7.523 7.333 7.474 40,690 +0.12(+1.64%)
May 16, 2005 7.364 7.380 7.347 7.353 56,133 +0.01(+0.11%)
May 13, 2005 7.366 7.372 7.241 7.345 60,545 +0.00(+0.00%)
May 12, 2005 7.384 7.398 7.333 7.345 80,646 +0.01(+0.17%)
May 11, 2005 7.345 7.353 7.264 7.333 70,841 -0.04(-0.55%)
May 10, 2005 7.394 7.400 7.340 7.374 95,353 -0.01(-0.14%)
May 09, 2005 7.353 7.413 7.343 7.384 67,164 +0.07(+0.98%)
May 06, 2005 7.302 7.394 7.282 7.313 45,838 +0.04(+0.62%)
May 05, 2005 7.221 7.272 7.194 7.268 69,860 +0.04(+0.51%)
May 04, 2005 7.098 7.262 7.098 7.231 84,568 +0.13(+1.78%)
May 03, 2005 7.141 7.211 7.092 7.105 52,946 -0.09(-1.19%)
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.