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

Tennant Company (NY: TNC )

102.80 +0.18 (+0.18%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 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, 2004 8.129 8.170 8.107 8.109 35,450 -0.03(-0.33%)
Dec 30, 2004 8.078 8.207 8.078 8.135 164,294 +0.06(+0.68%)
Dec 29, 2004 8.119 8.140 8.045 8.080 24,693 -0.05(-0.60%)
Dec 28, 2004 8.131 8.160 8.113 8.129 13,446 +0.01(+0.18%)
Dec 27, 2004 8.150 8.150 8.101 8.115 10,512 -0.01(-0.18%)
Dec 23, 2004 8.252 8.272 8.129 8.129 12,468 -0.15(-1.80%)
Dec 22, 2004 8.279 8.422 8.260 8.279 55,009 +0.02(+0.20%)
Dec 21, 2004 8.160 8.313 8.158 8.262 70,411 +0.12(+1.51%)
Dec 20, 2004 8.119 8.205 8.119 8.140 34,961 +0.00(+0.00%)
Dec 17, 2004 8.176 8.176 8.078 8.140 46,941 -0.04(-0.45%)
Dec 16, 2004 8.140 8.254 8.129 8.176 248,886 +0.03(+0.33%)
Dec 15, 2004 8.146 8.272 8.109 8.150 80,680 +0.02(+0.25%)
Dec 14, 2004 8.058 8.180 8.058 8.129 60,143 +0.07(+0.86%)
Dec 13, 2004 7.806 8.060 7.806 8.060 118,575 +0.27(+3.52%)
Dec 10, 2004 7.761 7.802 7.731 7.786 70,167 +0.03(+0.42%)
Dec 09, 2004 7.761 7.857 7.751 7.753 85,569 +0.00(+0.03%)
Dec 08, 2004 7.823 7.849 7.706 7.751 114,419 -0.06(-0.79%)
Dec 07, 2004 8.058 8.076 7.812 7.812 46,452 -0.24(-2.92%)
Dec 06, 2004 8.080 8.201 8.045 8.048 81,658 -0.03(-0.40%)
Dec 03, 2004 8.191 8.211 8.066 8.080 56,231 -0.11(-1.35%)
Dec 02, 2004 8.211 8.221 8.189 8.191 34,961 +0.01(+0.13%)
Dec 01, 2004 8.201 8.334 8.174 8.180 329,566 +0.00(+0.00%)
Nov 30, 2004 8.150 8.260 8.140 8.180 269,178 +0.05(+0.63%)
Nov 29, 2004 8.375 8.428 8.119 8.129 109,773 -0.23(-2.79%)
Nov 26, 2004 8.307 8.362 8.307 8.362 7,090 +0.01(+0.12%)
Nov 24, 2004 8.477 8.477 8.320 8.352 42,784 -0.11(-1.28%)
Nov 23, 2004 8.467 8.540 8.446 8.461 41,562 +0.01(+0.17%)
Nov 22, 2004 8.395 8.467 8.387 8.446 57,454 +0.06(+0.73%)
Nov 19, 2004 8.436 8.457 8.375 8.385 53,542 -0.07(-0.77%)
Nov 18, 2004 8.528 8.549 8.403 8.450 61,365 -0.10(-1.20%)
Nov 17, 2004 8.606 8.637 8.553 8.553 41,318 -0.05(-0.59%)
Nov 16, 2004 8.581 8.630 8.573 8.604 59,409 +0.02(+0.26%)
Nov 15, 2004 8.589 8.600 8.549 8.581 40,095 -0.01(-0.10%)
Nov 12, 2004 8.536 8.610 8.526 8.589 200,722 +0.03(+0.38%)
Nov 11, 2004 8.432 8.589 8.432 8.557 110,262 +0.13(+1.55%)
Nov 10, 2004 8.432 8.487 8.403 8.426 86,058 -0.01(-0.07%)
Nov 09, 2004 8.497 8.506 8.416 8.432 88,748 -0.08(-0.89%)
Nov 08, 2004 8.487 8.532 8.477 8.508 68,700 +0.00(+0.02%)
Nov 05, 2004 8.446 8.524 8.418 8.506 60,387 +0.03(+0.36%)
Nov 04, 2004 8.334 8.475 8.324 8.475 80,435 +0.09(+1.10%)
Nov 03, 2004 8.305 8.385 8.289 8.383 78,968 +0.08(+0.94%)
Nov 02, 2004 8.252 8.332 8.236 8.305 55,253 +0.00(+0.02%)
Nov 01, 2004 8.346 8.346 8.262 8.303 35,205 -0.04(-0.49%)
Oct 29, 2004 8.307 8.430 8.297 8.344 230,794 +0.02(+0.25%)
Oct 28, 2004 8.201 8.324 8.180 8.324 27,137 +0.11(+1.37%)
Oct 27, 2004 8.099 8.230 8.066 8.211 171,384 +0.11(+1.39%)
Oct 26, 2004 8.043 8.109 7.974 8.099 64,299 +0.06(+0.71%)
Oct 25, 2004 8.019 8.070 7.978 8.041 200,233 +0.01(+0.15%)
Oct 22, 2004 7.894 8.037 7.890 8.029 55,987 +0.15(+1.84%)
Oct 21, 2004 7.724 7.884 7.720 7.884 45,718 +0.18(+2.34%)
Oct 20, 2004 7.728 7.728 7.620 7.704 46,452 -0.03(-0.34%)
Oct 19, 2004 7.853 7.863 7.722 7.731 35,694 -0.15(-1.95%)
Oct 18, 2004 7.865 7.896 7.837 7.884 21,514 +0.02(+0.23%)
Oct 15, 2004 7.833 7.865 7.771 7.865 41,073 +0.02(+0.29%)
Oct 14, 2004 8.011 8.013 7.812 7.843 24,448 -0.18(-2.22%)
Oct 13, 2004 8.201 8.201 8.011 8.021 22,492 -0.18(-2.17%)
Oct 12, 2004 8.201 8.201 8.158 8.199 48,652 -0.02(-0.22%)
Oct 11, 2004 8.248 8.248 8.211 8.217 12,224 -0.03(-0.35%)
Oct 08, 2004 8.170 8.303 8.170 8.246 200,233 -0.08(-1.01%)
Oct 07, 2004 8.475 8.479 8.322 8.330 19,803 -0.16(-1.86%)
Oct 06, 2004 8.438 8.487 8.438 8.487 19,314 +0.03(+0.34%)
Oct 05, 2004 8.461 8.467 8.444 8.459 9,779 -0.01(-0.07%)
Oct 04, 2004 8.405 8.487 8.405 8.465 14,913 +0.05(+0.61%)
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.