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, 2003 6.678 6.752 6.678 6.752 30,312 +0.06(+0.95%)
Apr 29, 2003 6.750 6.785 6.688 6.688 36,912 -0.06(-0.91%)
Apr 28, 2003 6.750 6.809 6.744 6.750 71,135 +0.02(+0.27%)
Apr 25, 2003 6.750 6.750 6.729 6.731 24,200 -0.04(-0.66%)
Apr 24, 2003 6.770 6.793 6.760 6.776 4,644 +0.02(+0.30%)
Apr 23, 2003 6.750 6.756 6.729 6.756 34,712 +0.01(+0.09%)
Apr 22, 2003 6.688 6.750 6.678 6.750 16,622 +0.05(+0.70%)
Apr 21, 2003 6.617 6.719 6.617 6.703 23,956 +0.09(+1.30%)
Apr 17, 2003 6.617 6.637 6.611 6.617 11,978 +0.01(+0.15%)
Apr 16, 2003 6.525 6.641 6.517 6.607 17,844 +0.10(+1.57%)
Apr 15, 2003 6.494 6.543 6.472 6.504 11,733 -0.01(-0.16%)
Apr 14, 2003 6.453 6.515 6.423 6.515 22,000 +0.04(+0.63%)
Apr 11, 2003 6.576 6.576 6.474 6.474 15,400 -0.09(-1.40%)
Apr 10, 2003 6.637 6.637 6.566 6.566 14,911 -0.06(-0.96%)
Apr 09, 2003 6.648 6.695 6.627 6.629 12,467 -0.01(-0.18%)
Apr 08, 2003 6.639 6.643 6.623 6.641 12,467 +0.00(+0.00%)
Apr 07, 2003 6.576 6.654 6.576 6.641 22,978 +0.12(+1.79%)
Apr 04, 2003 6.627 6.627 6.517 6.525 16,378 -0.09(-1.39%)
Apr 03, 2003 6.605 6.668 6.605 6.617 10,511 +0.01(+0.19%)
Apr 02, 2003 6.545 6.607 6.543 6.605 14,178 +0.10(+1.54%)
Apr 01, 2003 6.443 6.504 6.361 6.504 24,200 +0.06(+0.95%)
Mar 31, 2003 6.545 6.545 6.443 6.443 40,823 -0.12(-1.87%)
Mar 28, 2003 6.545 6.617 6.545 6.566 8,555 +0.02(+0.31%)
Mar 27, 2003 6.596 6.607 6.490 6.545 12,711 -0.07(-1.08%)
Mar 26, 2003 6.742 6.750 6.617 6.617 21,511 -0.11(-1.67%)
Mar 25, 2003 6.688 6.750 6.688 6.729 11,489 +0.04(+0.61%)
Mar 24, 2003 6.783 6.811 6.676 6.688 23,711 -0.09(-1.36%)
Mar 21, 2003 6.699 6.789 6.668 6.780 34,712 +0.13(+2.00%)
Mar 20, 2003 6.484 6.648 6.453 6.648 32,512 +0.15(+2.27%)
Mar 19, 2003 6.527 6.529 6.402 6.500 27,867 -0.03(-0.41%)
Mar 18, 2003 6.443 6.527 6.396 6.527 20,533 +0.06(+0.98%)
Mar 17, 2003 6.310 6.463 6.279 6.463 26,156 +0.12(+1.94%)
Mar 14, 2003 6.187 6.472 6.187 6.341 23,711 +0.17(+2.72%)
Mar 13, 2003 6.075 6.173 5.993 6.173 50,845 +0.12(+1.96%)
Mar 12, 2003 6.075 6.075 6.054 6.054 26,645 -0.02(-0.37%)
Mar 11, 2003 6.065 6.081 5.975 6.077 68,202 +0.00(+0.03%)
Mar 10, 2003 6.198 6.198 6.075 6.075 43,267 -0.13(-2.14%)
Mar 07, 2003 6.259 6.267 6.116 6.208 62,824 -0.06(-0.95%)
Mar 06, 2003 6.345 6.392 6.249 6.267 29,823 -0.08(-1.32%)
Mar 05, 2003 6.607 6.607 6.320 6.351 57,446 -0.27(-4.14%)
Mar 04, 2003 6.586 6.676 6.484 6.625 41,312 +0.02(+0.31%)
Mar 03, 2003 6.780 6.858 6.605 6.605 41,067 -0.22(-3.18%)
Feb 28, 2003 6.825 6.903 6.821 6.821 16,378 +0.00(+0.06%)
Feb 27, 2003 6.576 6.825 6.574 6.817 44,245 +0.24(+3.67%)
Feb 26, 2003 6.555 6.586 6.504 6.576 18,333 -0.04(-0.62%)
Feb 25, 2003 6.555 6.631 6.543 6.617 22,245 +0.07(+1.06%)
Feb 24, 2003 6.570 6.633 6.502 6.547 29,089 -0.04(-0.59%)
Feb 21, 2003 6.263 6.656 6.263 6.586 55,979 +0.31(+4.99%)
Feb 20, 2003 6.288 6.339 6.177 6.273 38,134 -0.02(-0.26%)
Feb 19, 2003 6.574 6.574 6.187 6.290 83,358 -0.28(-4.32%)
Feb 18, 2003 6.668 6.670 6.562 6.574 32,756 -0.14(-2.07%)
Feb 14, 2003 6.592 6.733 6.535 6.713 27,134 +0.10(+1.52%)
Feb 13, 2003 6.637 6.668 6.580 6.613 27,378 -0.01(-0.22%)
Feb 12, 2003 6.629 6.725 6.555 6.627 53,046 +0.00(+0.00%)
Feb 11, 2003 6.566 6.766 6.566 6.627 65,513 +0.05(+0.75%)
Feb 10, 2003 6.341 6.750 6.341 6.578 90,202 +0.29(+4.59%)
Feb 07, 2003 6.130 6.318 6.075 6.290 34,956 +0.16(+2.60%)
Feb 06, 2003 6.089 6.132 6.013 6.130 25,911 +0.01(+0.23%)
Feb 05, 2003 5.973 6.128 5.973 6.116 38,623 +0.13(+2.15%)
Feb 04, 2003 6.136 6.136 5.932 5.987 54,268 -0.18(-2.92%)
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.