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 29, 2005 7.291 7.307 7.244 7.268 38,384 -0.04(-0.56%)
Apr 28, 2005 7.383 7.383 7.283 7.309 28,360 -0.05(-0.67%)
Apr 27, 2005 7.424 7.424 7.346 7.358 32,027 -0.09(-1.15%)
Apr 26, 2005 7.536 7.536 7.403 7.444 31,294 -0.10(-1.36%)
Apr 25, 2005 7.551 7.565 7.495 7.546 15,402 -0.00(-0.05%)
Apr 22, 2005 7.747 7.747 7.493 7.551 51,586 -0.18(-2.38%)
Apr 21, 2005 7.485 7.743 7.485 7.735 63,321 +0.27(+3.67%)
Apr 20, 2005 7.516 7.516 7.391 7.461 50,119 -0.04(-0.52%)
Apr 19, 2005 7.510 7.532 7.465 7.499 44,251 -0.01(-0.14%)
Apr 18, 2005 7.577 7.602 7.416 7.510 73,590 -0.07(-0.92%)
Apr 15, 2005 7.741 7.741 7.567 7.579 37,406 -0.15(-1.96%)
Apr 14, 2005 7.853 7.870 7.731 7.731 64,788 -0.10(-1.23%)
Apr 13, 2005 7.821 7.859 7.821 7.827 44,496 -0.00(-0.05%)
Apr 12, 2005 7.776 7.831 7.722 7.831 39,606 +0.04(+0.55%)
Apr 11, 2005 7.823 7.847 7.771 7.788 26,404 -0.04(-0.52%)
Apr 08, 2005 7.982 7.992 7.827 7.829 28,360 -0.16(-2.05%)
Apr 07, 2005 7.955 8.013 7.955 7.992 21,759 +0.02(+0.28%)
Apr 06, 2005 7.978 8.025 7.955 7.970 25,915 -0.02(-0.20%)
Apr 05, 2005 8.019 8.074 7.966 7.986 52,808 -0.03(-0.41%)
Apr 04, 2005 7.898 8.078 7.898 8.019 73,345 +0.12(+1.58%)
Apr 01, 2005 7.900 7.953 7.845 7.894 73,590 -0.02(-0.23%)
Mar 31, 2005 7.880 7.945 7.865 7.913 47,430 +0.02(+0.29%)
Mar 30, 2005 7.796 7.933 7.796 7.890 104,150 +0.08(+1.05%)
Mar 29, 2005 7.804 7.823 7.771 7.808 74,079 -0.00(-0.05%)
Mar 28, 2005 7.806 7.833 7.802 7.812 45,963 +0.01(+0.08%)
Mar 24, 2005 7.843 7.915 7.782 7.806 63,321 +0.01(+0.18%)
Mar 23, 2005 7.833 7.833 7.769 7.792 64,544 -0.07(-0.91%)
Mar 22, 2005 7.833 7.910 7.812 7.863 86,792 +0.06(+0.79%)
Mar 21, 2005 7.833 7.833 7.771 7.802 39,606 -0.03(-0.39%)
Mar 18, 2005 7.949 7.964 7.741 7.833 114,908 -0.12(-1.47%)
Mar 17, 2005 7.992 7.994 7.915 7.949 53,053 -0.03(-0.44%)
Mar 16, 2005 7.988 8.109 7.982 7.984 55,009 -0.05(-0.66%)
Mar 15, 2005 8.275 8.281 8.015 8.037 76,034 -0.22(-2.63%)
Mar 14, 2005 8.338 8.346 8.254 8.254 34,472 -0.07(-0.86%)
Mar 11, 2005 8.303 8.344 8.303 8.326 55,498 +0.00(+0.02%)
Mar 10, 2005 8.313 8.346 8.277 8.324 53,053 +0.03(+0.37%)
Mar 09, 2005 8.283 8.309 8.254 8.293 67,477 -0.02(-0.25%)
Mar 08, 2005 8.283 8.330 8.279 8.313 59,654 +0.01(+0.17%)
Mar 07, 2005 8.160 8.307 8.142 8.299 65,033 +0.13(+1.55%)
Mar 04, 2005 8.178 8.178 8.119 8.172 45,229 -0.00(-0.03%)
Mar 03, 2005 8.111 8.178 8.099 8.174 55,009 +0.05(+0.65%)
Mar 02, 2005 8.027 8.142 8.027 8.121 96,816 +0.08(+1.04%)
Mar 01, 2005 8.062 8.078 8.027 8.037 97,305 +0.00(+0.00%)
Feb 28, 2005 8.045 8.078 8.021 8.037 67,477 +0.02(+0.31%)
Feb 25, 2005 7.968 8.054 7.947 8.013 70,900 +0.02(+0.31%)
Feb 24, 2005 7.857 7.992 7.833 7.988 131,533 +0.09(+1.17%)
Feb 23, 2005 7.802 7.976 7.802 7.896 88,748 +0.10(+1.34%)
Feb 22, 2005 7.996 8.029 7.733 7.792 99,994 -0.01(-0.16%)
Feb 18, 2005 7.884 7.919 7.790 7.804 37,650 -0.07(-0.88%)
Feb 17, 2005 7.796 7.935 7.792 7.874 88,992 +0.08(+1.02%)
Feb 16, 2005 7.812 7.874 7.792 7.794 69,433 -0.01(-0.08%)
Feb 15, 2005 7.870 7.896 7.786 7.800 69,433 -0.09(-1.14%)
Feb 14, 2005 7.902 7.915 7.853 7.890 69,678 -0.00(-0.03%)
Feb 11, 2005 7.845 7.915 7.829 7.892 79,213 +0.04(+0.47%)
Feb 10, 2005 7.802 7.872 7.790 7.855 96,571 +0.02(+0.29%)
Feb 09, 2005 7.847 7.847 7.782 7.833 72,123 -0.01(-0.18%)
Feb 08, 2005 7.855 7.865 7.812 7.847 51,097 -0.02(-0.21%)
Feb 07, 2005 7.863 7.884 7.833 7.863 30,071 -0.00(-0.03%)
Feb 04, 2005 7.915 7.915 7.843 7.865 58,676 -0.08(-0.98%)
Feb 03, 2005 8.027 8.027 7.904 7.943 31,294 -0.05(-0.66%)
Feb 02, 2005 8.027 8.037 7.890 7.996 72,367 -0.07(-0.89%)
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.