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 (%)
Feb 27, 2004 8.258 8.309 8.254 8.264 27,626 +0.01(+0.10%)
Feb 26, 2004 8.205 8.383 8.152 8.256 49,386 +0.04(+0.55%)
Feb 25, 2004 8.158 8.221 8.158 8.211 30,071 +0.03(+0.38%)
Feb 24, 2004 8.283 8.289 8.152 8.180 30,805 -0.10(-1.23%)
Feb 23, 2004 8.232 8.434 8.232 8.283 60,876 +0.04(+0.50%)
Feb 20, 2004 8.436 8.436 8.201 8.242 27,871 -0.15(-1.83%)
Feb 19, 2004 8.661 8.681 8.365 8.395 36,917 -0.27(-3.07%)
Feb 18, 2004 8.549 8.743 8.549 8.661 83,369 +0.15(+1.73%)
Feb 17, 2004 8.119 8.514 8.119 8.514 63,077 +0.42(+5.18%)
Feb 13, 2004 8.068 8.129 8.064 8.095 32,761 +0.03(+0.33%)
Feb 12, 2004 8.058 8.084 8.025 8.068 43,518 +0.02(+0.25%)
Feb 11, 2004 8.037 8.068 7.986 8.048 28,849 +0.01(+0.15%)
Feb 10, 2004 8.129 8.131 8.017 8.035 28,115 -0.07(-0.91%)
Feb 09, 2004 8.178 8.221 8.068 8.109 21,270 -0.05(-0.63%)
Feb 06, 2004 7.894 8.170 7.894 8.160 54,764 +0.28(+3.61%)
Feb 05, 2004 7.925 7.925 7.790 7.876 65,766 -0.04(-0.49%)
Feb 04, 2004 8.119 8.119 7.915 7.915 67,722 -0.21(-2.62%)
Feb 03, 2004 8.232 8.232 8.099 8.127 24,937 -0.09(-1.14%)
Feb 02, 2004 8.240 8.297 8.160 8.221 33,494 -0.02(-0.22%)
Jan 30, 2004 8.313 8.317 8.199 8.240 17,113 -0.06(-0.67%)
Jan 29, 2004 8.332 8.360 8.246 8.295 28,115 -0.02(-0.20%)
Jan 28, 2004 8.467 8.481 8.287 8.311 67,966 -0.14(-1.62%)
Jan 27, 2004 8.569 8.569 8.446 8.448 32,027 -0.11(-1.34%)
Jan 26, 2004 8.632 8.632 8.528 8.563 33,494 -0.07(-0.81%)
Jan 23, 2004 8.686 8.686 8.559 8.632 39,606 -0.05(-0.61%)
Jan 22, 2004 8.814 8.814 8.651 8.686 37,161 -0.12(-1.37%)
Jan 21, 2004 8.927 8.954 8.802 8.806 30,071 -0.13(-1.42%)
Jan 20, 2004 9.009 9.017 8.835 8.933 42,540 -0.11(-1.18%)
Jan 16, 2004 9.058 9.068 9.001 9.039 18,825 +0.00(+0.02%)
Jan 15, 2004 9.009 9.037 8.968 9.037 41,806 +0.06(+0.66%)
Jan 14, 2004 8.798 8.978 8.782 8.978 49,386 +0.18(+2.07%)
Jan 13, 2004 8.814 8.814 8.753 8.796 24,937 +0.00(+0.02%)
Jan 12, 2004 8.843 8.872 8.753 8.794 24,448 -0.05(-0.56%)
Jan 09, 2004 8.835 8.861 8.794 8.843 25,915 -0.01(-0.14%)
Jan 08, 2004 8.763 8.855 8.616 8.855 61,365 +0.09(+1.05%)
Jan 07, 2004 8.784 8.849 8.753 8.763 24,693 -0.03(-0.33%)
Jan 06, 2004 8.774 8.917 8.771 8.792 43,273 -0.00(-0.02%)
Jan 05, 2004 8.804 8.835 8.731 8.794 31,538 -0.04(-0.46%)
Jan 02, 2004 8.866 8.947 8.753 8.835 40,829 -0.02(-0.23%)
Dec 31, 2003 9.101 9.101 8.855 8.855 28,604 -0.16(-1.81%)
Dec 30, 2003 9.136 9.160 9.023 9.019 46,941 -0.07(-0.72%)
Dec 29, 2003 8.906 9.084 8.906 9.084 27,871 +0.20(+2.28%)
Dec 26, 2003 8.876 8.925 8.876 8.882 7,823 -0.03(-0.39%)
Dec 24, 2003 8.906 8.923 8.896 8.917 4,889 +0.05(+0.55%)
Dec 23, 2003 8.792 8.870 8.792 8.868 20,536 +0.08(+0.95%)
Dec 22, 2003 8.845 8.886 8.782 8.784 21,270 -0.02(-0.21%)
Dec 19, 2003 9.142 9.142 8.792 8.802 67,477 -0.36(-3.93%)
Dec 18, 2003 9.223 9.223 9.017 9.162 39,117 -0.04(-0.42%)
Dec 17, 2003 9.162 9.185 9.162 9.201 22,492 +0.01(+0.09%)
Dec 16, 2003 9.080 9.193 8.998 9.193 30,316 +0.13(+1.47%)
Dec 15, 2003 9.330 9.330 9.060 9.060 58,676 -0.12(-1.29%)
Dec 12, 2003 9.048 9.178 9.048 9.178 11,490 +0.19(+2.14%)
Dec 11, 2003 8.798 8.986 8.782 8.986 25,915 +0.19(+2.16%)
Dec 10, 2003 8.814 8.814 8.651 8.796 53,053 -0.09(-0.97%)
Dec 09, 2003 8.859 8.906 8.835 8.882 31,783 +0.03(+0.35%)
Dec 08, 2003 8.945 8.970 8.735 8.851 90,215 -0.15(-1.64%)
Dec 05, 2003 9.183 9.183 9.082 8.998 8,068 -0.18(-2.00%)
Dec 04, 2003 9.082 9.193 9.007 9.183 44,496 +0.06(+0.70%)
Dec 03, 2003 9.185 9.203 9.119 9.119 24,937 -0.08(-0.87%)
Dec 02, 2003 9.154 9.199 9.121 9.199 34,961 +0.10(+1.06%)
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.