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

Tennant Company (NY: TNC )

96.27 -2.04 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2004 8.200 8.224 8.200 8.210 17,158 +0.03(+0.35%)
Aug 30, 2004 8.210 8.251 8.182 8.182 47,799 -0.03(-0.35%)
Aug 27, 2004 8.141 8.224 8.141 8.210 8,579 +0.00(+0.05%)
Aug 26, 2004 8.210 8.230 8.163 8.206 25,983 -0.01(-0.17%)
Aug 25, 2004 8.159 8.220 8.157 8.220 26,473 +0.06(+0.75%)
Aug 24, 2004 8.159 8.202 8.139 8.159 149,035 +0.02(+0.25%)
Aug 23, 2004 8.230 8.251 8.126 8.139 33,091 -0.10(-1.24%)
Aug 20, 2004 8.098 8.241 8.084 8.241 49,024 +0.15(+1.89%)
Aug 19, 2004 8.108 8.110 8.088 8.088 12,011 -0.03(-0.38%)
Aug 18, 2004 7.925 8.118 7.925 8.118 12,501 +0.18(+2.23%)
Aug 17, 2004 8.006 8.055 7.939 7.941 15,197 -0.03(-0.43%)
Aug 16, 2004 7.914 7.992 7.914 7.976 9,314 +0.08(+1.03%)
Aug 13, 2004 7.853 7.914 7.845 7.894 31,866 +0.02(+0.26%)
Aug 12, 2004 7.884 7.884 7.816 7.874 40,690 -0.03(-0.39%)
Aug 11, 2004 7.892 7.914 7.876 7.904 27,453 -0.01(-0.10%)
Aug 10, 2004 7.904 7.963 7.837 7.912 30,640 +0.02(+0.21%)
Aug 09, 2004 7.884 7.916 7.851 7.896 41,916 +0.00(+0.00%)
Aug 06, 2004 7.874 7.951 7.872 7.896 36,768 +0.00(+0.03%)
Aug 05, 2004 7.853 7.955 7.853 7.894 39,955 +0.02(+0.26%)
Aug 04, 2004 7.649 7.957 7.637 7.874 32,601 +0.20(+2.66%)
Aug 03, 2004 7.496 7.698 7.486 7.670 40,445 +0.15(+1.98%)
Aug 02, 2004 7.537 7.588 7.517 7.521 42,406 -0.02(-0.22%)
Jul 30, 2004 7.680 7.702 7.445 7.537 87,019 -0.18(-2.35%)
Jul 29, 2004 7.939 7.939 7.657 7.719 42,406 -0.20(-2.52%)
Jul 28, 2004 7.863 7.982 7.802 7.918 27,453 +0.09(+1.09%)
Jul 27, 2004 7.670 7.874 7.663 7.833 36,768 +0.15(+1.96%)
Jul 26, 2004 7.739 7.776 7.647 7.682 40,935 -0.04(-0.48%)
Jul 23, 2004 7.794 7.802 7.719 7.719 15,687 -0.08(-0.97%)
Jul 22, 2004 7.855 7.867 7.792 7.794 22,796 -0.06(-0.78%)
Jul 21, 2004 8.026 8.027 7.847 7.855 33,827 -0.17(-2.13%)
Jul 20, 2004 7.971 8.027 7.874 8.027 41,426 +0.04(+0.46%)
Jul 19, 2004 8.098 8.098 7.990 7.990 14,707 -0.09(-1.09%)
Jul 16, 2004 8.210 8.226 8.078 8.078 18,384 -0.14(-1.66%)
Jul 15, 2004 8.220 8.241 8.204 8.214 6,863 +0.01(+0.07%)
Jul 14, 2004 8.230 8.300 8.173 8.208 27,208 -0.03(-0.42%)
Jul 13, 2004 8.206 8.259 8.204 8.243 36,033 +0.03(+0.40%)
Jul 12, 2004 8.100 8.275 8.100 8.210 33,336 +0.11(+1.39%)
Jul 09, 2004 8.129 8.149 8.098 8.098 16,423 -0.04(-0.48%)
Jul 08, 2004 8.363 8.363 8.135 8.137 70,350 -0.24(-2.83%)
Jul 07, 2004 8.465 8.465 8.365 8.373 78,439 -0.09(-1.08%)
Jul 06, 2004 8.426 8.465 8.367 8.465 24,022 +0.03(+0.34%)
Jul 02, 2004 8.465 8.465 8.434 8.437 10,540 -0.01(-0.14%)
Jul 01, 2004 8.475 8.475 8.449 8.449 22,306 -0.01(-0.07%)
Jun 30, 2004 8.343 8.502 8.330 8.455 94,863 +0.12(+1.39%)
Jun 29, 2004 8.210 8.363 8.210 8.339 39,955 +0.11(+1.31%)
Jun 28, 2004 8.261 8.326 8.230 8.230 27,208 -0.03(-0.37%)
Jun 25, 2004 8.159 8.290 8.159 8.261 206,640 +0.09(+1.15%)
Jun 24, 2004 8.265 8.271 8.167 8.167 29,169 -0.11(-1.31%)
Jun 23, 2004 8.169 8.290 8.151 8.275 56,378 +0.09(+1.05%)
Jun 22, 2004 8.149 8.224 8.139 8.190 53,682 +0.04(+0.53%)
Jun 21, 2004 8.094 8.192 8.067 8.147 40,200 +0.06(+0.78%)
Jun 18, 2004 8.163 8.222 8.078 8.084 58,829 -0.06(-0.73%)
Jun 17, 2004 8.100 8.184 8.059 8.143 32,846 +0.04(+0.53%)
Jun 16, 2004 8.098 8.169 8.082 8.100 58,584 +0.02(+0.23%)
Jun 15, 2004 7.998 8.159 7.976 8.082 91,431 +0.08(+1.05%)
Jun 14, 2004 8.261 8.261 7.996 7.998 65,203 -0.27(-3.28%)
Jun 10, 2004 8.186 8.281 8.178 8.269 124,278 +0.10(+1.20%)
Jun 09, 2004 8.239 8.271 8.139 8.171 31,866 -0.06(-0.69%)
Jun 08, 2004 8.186 8.239 8.163 8.228 24,512 +0.04(+0.52%)
Jun 07, 2004 8.122 8.196 8.122 8.186 27,944 +0.08(+1.03%)
Jun 04, 2004 8.051 8.149 8.031 8.102 18,874 +0.03(+0.38%)
Jun 03, 2004 8.080 8.129 8.049 8.071 15,933 -0.02(-0.23%)
Jun 02, 2004 7.859 8.090 7.859 8.090 180,166 +0.28(+3.61%)
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.