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 (%)
Oct 31, 2005 8.685 8.924 8.677 8.883 138,250 +0.20(+2.35%)
Oct 28, 2005 8.565 8.759 8.485 8.679 147,320 +0.12(+1.41%)
Oct 27, 2005 8.434 8.567 8.434 8.559 142,172 +0.25(+2.97%)
Oct 26, 2005 8.290 8.322 8.271 8.312 67,409 +0.02(+0.27%)
Oct 25, 2005 8.475 8.486 8.277 8.290 157,125 -0.19(-2.19%)
Oct 24, 2005 8.281 8.475 8.265 8.475 54,662 +0.24(+2.97%)
Oct 21, 2005 8.120 8.273 8.120 8.230 91,676 +0.11(+1.38%)
Oct 20, 2005 8.098 8.194 8.094 8.118 156,389 +0.02(+0.23%)
Oct 19, 2005 8.106 8.196 8.057 8.100 121,581 -0.01(-0.10%)
Oct 18, 2005 8.169 8.182 8.051 8.108 73,782 -0.11(-1.36%)
Oct 17, 2005 8.312 8.324 8.182 8.220 46,328 -0.09(-1.10%)
Oct 14, 2005 8.261 8.369 8.261 8.312 72,066 +0.07(+0.87%)
Oct 13, 2005 8.073 8.396 8.031 8.241 102,217 +0.16(+1.94%)
Oct 12, 2005 8.335 8.373 8.061 8.084 102,217 -0.23(-2.77%)
Oct 11, 2005 8.261 8.353 8.261 8.314 111,531 +0.06(+0.77%)
Oct 10, 2005 8.275 8.316 8.251 8.251 59,075 -0.02(-0.27%)
Oct 07, 2005 8.251 8.298 8.237 8.273 51,966 +0.03(+0.40%)
Oct 06, 2005 8.276 8.276 8.188 8.241 79,175 -0.04(-0.54%)
Oct 05, 2005 8.428 8.430 8.286 8.286 81,626 -0.15(-1.77%)
Oct 04, 2005 8.465 8.500 8.434 8.434 58,094 -0.01(-0.12%)
Oct 03, 2005 8.379 8.518 8.359 8.445 238,996 +0.09(+1.02%)
Sep 30, 2005 8.159 8.426 8.159 8.359 88,735 +0.21(+2.53%)
Sep 29, 2005 7.955 8.159 7.933 8.153 197,570 +0.23(+2.96%)
Sep 28, 2005 8.102 8.122 7.896 7.918 86,774 -0.20(-2.46%)
Sep 27, 2005 7.951 8.126 7.951 8.118 95,598 +0.16(+2.05%)
Sep 26, 2005 7.935 8.016 7.935 7.955 91,186 +0.03(+0.39%)
Sep 23, 2005 7.925 7.955 7.925 7.925 27,208 -0.01(-0.10%)
Sep 22, 2005 7.976 8.008 7.933 7.933 151,242 -0.07(-0.89%)
Sep 21, 2005 8.043 8.108 7.986 8.004 182,127 -0.04(-0.48%)
Sep 20, 2005 8.053 8.075 8.000 8.043 114,963 +0.01(+0.13%)
Sep 19, 2005 8.053 8.073 7.965 8.033 218,896 -0.01(-0.13%)
Sep 16, 2005 8.061 8.096 8.016 8.043 192,913 +0.06(+0.79%)
Sep 15, 2005 7.961 8.006 7.955 7.980 50,005 +0.02(+0.28%)
Sep 14, 2005 8.002 8.002 7.935 7.957 154,183 -0.00(-0.05%)
Sep 13, 2005 7.945 8.002 7.945 7.961 146,094 +0.01(+0.08%)
Sep 12, 2005 7.802 8.002 7.802 7.955 155,899 +0.17(+2.17%)
Sep 09, 2005 7.743 7.865 7.743 7.786 244,634 +0.04(+0.58%)
Sep 08, 2005 7.745 7.761 7.725 7.741 61,526 -0.02(-0.24%)
Sep 07, 2005 7.788 7.804 7.733 7.759 116,679 -0.05(-0.63%)
Sep 06, 2005 7.763 7.914 7.763 7.808 144,133 +0.07(+0.84%)
Sep 02, 2005 7.690 7.835 7.690 7.743 60,300 +0.02(+0.29%)
Sep 01, 2005 7.751 7.831 7.700 7.721 79,910 -0.02(-0.24%)
Aug 31, 2005 7.733 7.776 7.712 7.739 59,565 +0.01(+0.08%)
Aug 30, 2005 7.874 7.908 7.733 7.733 77,459 -0.17(-2.17%)
Aug 29, 2005 7.833 7.955 7.833 7.904 63,977 +0.05(+0.68%)
Aug 26, 2005 8.016 8.016 7.812 7.851 81,626 -0.20(-2.48%)
Aug 25, 2005 8.006 8.090 7.986 8.051 44,367 +0.07(+0.82%)
Aug 24, 2005 7.955 8.006 7.955 7.986 31,130 +0.03(+0.38%)
Aug 23, 2005 7.955 7.986 7.914 7.955 35,788 +0.04(+0.49%)
Aug 22, 2005 8.071 8.100 7.853 7.916 73,537 -0.17(-2.04%)
Aug 19, 2005 7.994 8.098 7.990 8.082 27,699 +0.09(+1.12%)
Aug 18, 2005 7.957 8.049 7.914 7.992 30,885 +0.03(+0.44%)
Aug 17, 2005 7.931 7.976 7.910 7.957 61,771 +0.04(+0.49%)
Aug 16, 2005 8.118 8.118 7.918 7.918 25,738 -0.21(-2.58%)
Aug 15, 2005 8.031 8.129 8.016 8.129 23,041 +0.11(+1.40%)
Aug 12, 2005 8.124 8.124 8.006 8.016 29,169 -0.11(-1.33%)
Aug 11, 2005 7.955 8.124 7.941 8.124 59,810 +0.14(+1.79%)
Aug 10, 2005 7.874 8.067 7.874 7.982 71,086 +0.10(+1.27%)
Aug 09, 2005 7.990 8.016 7.880 7.882 30,150 -0.09(-1.18%)
Aug 08, 2005 7.955 8.063 7.955 7.976 30,150 +0.03(+0.36%)
Aug 05, 2005 8.098 8.098 7.925 7.947 63,487 -0.14(-1.74%)
Aug 04, 2005 8.194 8.194 8.031 8.088 101,236 -0.09(-1.12%)
Aug 03, 2005 8.224 8.269 8.180 8.180 62,751 -0.04(-0.52%)
Aug 02, 2005 8.006 8.598 8.006 8.222 271,108 +0.10(+1.23%)
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.