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

Tennant Company (NY: TNC )

102.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2005 10.61 10.69 10.61 10.63 88,992 +0.02(+0.21%)
Dec 29, 2005 10.61 10.67 10.60 10.61 89,726 -0.02(-0.21%)
Dec 28, 2005 10.59 10.64 10.59 10.63 59,409 +0.06(+0.60%)
Dec 27, 2005 10.63 10.65 10.57 10.57 73,101 -0.03(-0.27%)
Dec 23, 2005 10.56 10.66 10.56 10.60 62,343 +0.03(+0.33%)
Dec 22, 2005 10.41 10.65 10.41 10.57 105,373 +0.18(+1.69%)
Dec 21, 2005 10.43 10.52 10.36 10.39 104,395 -0.04(-0.39%)
Dec 20, 2005 10.41 10.47 10.34 10.43 77,501 +0.04(+0.41%)
Dec 19, 2005 10.60 10.62 10.36 10.39 124,198 -0.21(-1.97%)
Dec 16, 2005 10.60 10.69 10.50 10.60 180,185 +0.03(+0.25%)
Dec 15, 2005 10.63 10.68 10.51 10.57 157,448 -0.03(-0.25%)
Dec 14, 2005 10.57 10.73 10.55 10.60 122,242 +0.03(+0.33%)
Dec 13, 2005 10.43 10.56 10.43 10.56 74,323 +0.13(+1.26%)
Dec 12, 2005 10.33 10.46 10.33 10.43 143,512 +0.10(+0.99%)
Dec 09, 2005 10.22 10.38 10.21 10.33 97,794 +0.05(+0.48%)
Dec 08, 2005 10.19 10.32 10.19 10.28 180,430 +0.10(+0.96%)
Dec 07, 2005 10.21 10.22 10.02 10.18 278,224 -0.03(-0.28%)
Dec 06, 2005 10.11 10.28 10.11 10.21 232,750 +0.11(+1.09%)
Dec 05, 2005 10.05 10.17 9.990 10.10 297,783 +0.04(+0.37%)
Dec 02, 2005 9.847 10.06 9.776 10.06 198,277 +0.19(+1.95%)
Dec 01, 2005 9.596 9.878 9.592 9.870 212,702 +0.27(+2.86%)
Nov 30, 2005 9.356 9.596 9.264 9.596 246,685 +0.27(+2.92%)
Nov 29, 2005 9.166 9.385 9.166 9.324 99,505 +0.10(+1.04%)
Nov 28, 2005 9.408 9.442 9.228 9.228 142,779 -0.24(-2.57%)
Nov 25, 2005 9.477 9.489 9.450 9.471 29,338 +0.01(+0.15%)
Nov 23, 2005 9.459 9.489 9.387 9.457 129,332 +0.04(+0.46%)
Nov 22, 2005 9.420 9.498 9.369 9.414 85,569 -0.01(-0.09%)
Nov 21, 2005 9.465 9.477 9.223 9.422 146,202 -0.06(-0.67%)
Nov 18, 2005 9.559 9.604 9.469 9.485 180,185 -0.03(-0.37%)
Nov 17, 2005 9.403 9.530 9.403 9.520 153,781 +0.13(+1.42%)
Nov 16, 2005 9.340 9.405 9.170 9.387 135,444 +0.05(+0.50%)
Nov 15, 2005 9.408 9.444 9.236 9.340 212,702 -0.07(-0.74%)
Nov 14, 2005 9.410 9.424 9.371 9.410 148,647 +0.00(+0.00%)
Nov 11, 2005 9.473 9.559 9.399 9.410 227,860 -0.06(-0.65%)
Nov 10, 2005 9.536 9.543 9.371 9.471 157,204 -0.06(-0.66%)
Nov 09, 2005 9.698 9.778 9.528 9.534 172,362 -0.16(-1.69%)
Nov 08, 2005 9.479 9.874 9.479 9.698 380,419 -0.03(-0.27%)
Nov 07, 2005 9.277 9.890 9.369 9.725 646,908 +0.45(+4.85%)
Nov 04, 2005 9.101 9.346 9.091 9.275 277,979 +0.22(+2.49%)
Nov 03, 2005 9.203 9.279 8.927 9.050 695,805 -0.05(-0.56%)
Nov 02, 2005 8.821 9.146 8.812 9.101 223,704 +0.28(+3.18%)
Nov 01, 2005 8.876 8.884 8.794 8.821 152,803 -0.09(-0.96%)
Oct 31, 2005 8.708 8.947 8.700 8.906 137,889 +0.20(+2.35%)
Oct 28, 2005 8.587 8.782 8.508 8.702 146,935 +0.12(+1.41%)
Oct 27, 2005 8.457 8.589 8.457 8.581 141,801 +0.25(+2.97%)
Oct 26, 2005 8.311 8.344 8.293 8.334 67,233 +0.02(+0.27%)
Oct 25, 2005 8.497 8.509 8.299 8.311 156,715 -0.19(-2.19%)
Oct 24, 2005 8.303 8.497 8.287 8.497 54,520 +0.25(+2.97%)
Oct 21, 2005 8.142 8.295 8.142 8.252 91,437 +0.11(+1.38%)
Oct 20, 2005 8.119 8.215 8.115 8.140 155,981 +0.02(+0.23%)
Oct 19, 2005 8.127 8.217 8.078 8.121 121,264 -0.01(-0.10%)
Oct 18, 2005 8.191 8.203 8.072 8.129 73,590 -0.11(-1.36%)
Oct 17, 2005 8.334 8.346 8.203 8.242 46,207 -0.09(-1.10%)
Oct 14, 2005 8.283 8.391 8.283 8.334 71,878 +0.07(+0.87%)
Oct 13, 2005 8.095 8.418 8.052 8.262 101,950 +0.16(+1.94%)
Oct 12, 2005 8.356 8.395 8.082 8.105 101,950 -0.23(-2.77%)
Oct 11, 2005 8.283 8.375 8.283 8.336 111,240 +0.06(+0.77%)
Oct 10, 2005 8.297 8.338 8.272 8.272 58,920 -0.02(-0.27%)
Oct 07, 2005 8.272 8.320 8.258 8.295 51,830 +0.03(+0.40%)
Oct 06, 2005 8.298 8.298 8.209 8.262 78,968 -0.04(-0.54%)
Oct 05, 2005 8.450 8.452 8.307 8.307 81,413 -0.15(-1.77%)
Oct 04, 2005 8.487 8.522 8.457 8.457 57,943 -0.01(-0.12%)
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.