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

Tennant Company (NY: TNC )

102.52 +0.33 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2002 6.759 6.802 6.667 6.667 51,341 -0.11(-1.63%)
Dec 30, 2002 6.512 6.831 6.473 6.777 52,075 +0.29(+4.54%)
Dec 27, 2002 6.657 6.657 6.483 6.483 19,803 -0.18(-2.76%)
Dec 26, 2002 6.804 6.804 6.667 6.667 11,735 -0.15(-2.25%)
Dec 24, 2002 6.831 6.847 6.816 6.820 3,422 -0.01(-0.15%)
Dec 23, 2002 6.718 6.861 6.698 6.831 59,898 +0.06(+0.91%)
Dec 20, 2002 6.544 6.784 6.544 6.769 46,696 +0.26(+4.02%)
Dec 19, 2002 6.524 6.534 6.442 6.508 17,602 -0.04(-0.59%)
Dec 18, 2002 6.612 6.612 6.544 6.546 7,823 -0.09(-1.30%)
Dec 17, 2002 6.389 6.647 6.389 6.632 21,270 +0.26(+4.14%)
Dec 16, 2002 6.289 6.368 6.158 6.368 99,261 +0.05(+0.78%)
Dec 13, 2002 6.297 6.344 6.279 6.319 52,075 +0.03(+0.49%)
Dec 12, 2002 6.238 6.299 6.207 6.289 28,604 +0.00(+0.00%)
Dec 11, 2002 6.416 6.432 6.238 6.289 20,047 -0.13(-1.98%)
Dec 10, 2002 6.401 6.416 6.258 6.416 77,501 -0.01(-0.16%)
Dec 09, 2002 6.636 6.679 6.401 6.426 56,720 -0.21(-3.17%)
Dec 06, 2002 6.524 6.647 6.524 6.636 43,518 +0.09(+1.31%)
Dec 05, 2002 6.745 6.745 6.473 6.551 61,365 -0.21(-3.12%)
Dec 04, 2002 6.861 6.912 6.761 6.761 38,628 -0.15(-2.19%)
Dec 03, 2002 6.953 6.994 6.759 6.912 63,810 -0.09(-1.31%)
Dec 02, 2002 7.362 7.383 6.996 7.005 80,680 -0.34(-4.60%)
Nov 29, 2002 7.199 7.342 7.197 7.342 25,181 +0.16(+2.28%)
Nov 27, 2002 6.798 7.178 6.798 7.178 66,744 +0.41(+6.07%)
Nov 26, 2002 6.835 6.835 6.634 6.767 44,007 -0.11(-1.66%)
Nov 25, 2002 6.872 6.892 6.851 6.882 62,099 +0.01(+0.15%)
Nov 22, 2002 7.002 7.002 6.810 6.872 37,895 -0.11(-1.61%)
Nov 21, 2002 6.851 7.097 6.845 6.984 58,676 +0.13(+1.94%)
Nov 20, 2002 6.544 6.872 6.544 6.851 41,318 +0.32(+4.85%)
Nov 19, 2002 6.442 6.585 6.413 6.534 72,367 +0.09(+1.43%)
Nov 18, 2002 6.524 6.524 6.360 6.442 31,538 -0.07(-1.01%)
Nov 15, 2002 6.401 6.514 6.344 6.508 32,516 +0.11(+1.66%)
Nov 14, 2002 6.368 6.401 6.348 6.401 31,538 +0.04(+0.61%)
Nov 13, 2002 6.340 6.426 6.319 6.362 37,406 -0.02(-0.26%)
Nov 12, 2002 6.340 6.381 6.331 6.379 32,027 +0.04(+0.61%)
Nov 11, 2002 6.463 6.493 6.340 6.340 21,025 -0.14(-2.21%)
Nov 08, 2002 6.469 6.503 6.452 6.483 22,003 +0.03(+0.51%)
Nov 07, 2002 6.483 6.483 6.422 6.450 44,496 -0.04(-0.66%)
Nov 06, 2002 6.319 6.493 6.309 6.493 57,454 +0.24(+3.79%)
Nov 05, 2002 6.258 6.268 6.248 6.256 56,231 -0.01(-0.20%)
Nov 04, 2002 6.272 6.295 6.238 6.268 53,297 -0.01(-0.16%)
Nov 01, 2002 6.168 6.303 6.168 6.279 37,406 +0.11(+1.79%)
Oct 31, 2002 6.137 6.205 6.137 6.168 33,738 +0.03(+0.53%)
Oct 30, 2002 6.084 6.146 6.084 6.135 22,737 +0.06(+1.01%)
Oct 29, 2002 6.064 6.074 5.951 6.074 52,564 +0.01(+0.17%)
Oct 28, 2002 6.227 6.289 6.043 6.064 79,457 -0.12(-1.98%)
Oct 25, 2002 5.998 6.186 5.996 6.186 23,470 +0.18(+3.07%)
Oct 24, 2002 5.841 6.054 5.841 6.002 23,715 +0.16(+2.73%)
Oct 23, 2002 5.696 5.843 5.685 5.843 146,691 +0.12(+2.04%)
Oct 22, 2002 5.978 5.978 5.714 5.726 152,803 -0.25(-4.21%)
Oct 21, 2002 5.869 6.002 5.869 5.978 22,248 +0.10(+1.67%)
Oct 18, 2002 5.859 5.880 5.808 5.880 61,365 +0.02(+0.35%)
Oct 17, 2002 5.869 5.951 5.822 5.859 97,794 +0.01(+0.17%)
Oct 16, 2002 6.094 6.094 5.839 5.849 25,915 -0.25(-4.16%)
Oct 15, 2002 5.831 6.115 5.831 6.103 31,049 +0.32(+5.59%)
Oct 14, 2002 5.692 5.829 5.685 5.779 65,277 +0.09(+1.55%)
Oct 11, 2002 5.450 5.718 5.450 5.692 80,435 +0.25(+4.55%)
Oct 10, 2002 5.665 5.665 5.389 5.444 57,209 -0.24(-4.24%)
Oct 09, 2002 5.788 5.792 5.675 5.685 44,251 -0.14(-2.46%)
Oct 08, 2002 5.788 5.829 5.777 5.829 55,009 -0.01(-0.18%)
Oct 07, 2002 6.217 6.234 5.829 5.839 99,016 -0.38(-6.09%)
Oct 04, 2002 6.287 6.319 6.137 6.217 32,272 -0.07(-1.11%)
Oct 03, 2002 6.401 6.432 6.260 6.287 53,053 -0.16(-2.41%)
Oct 02, 2002 6.585 6.585 6.422 6.442 90,948 -0.15(-2.23%)
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.