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 (%)
Mar 31, 2003 6.545 6.545 6.443 6.443 40,823 -0.12(-1.87%)
Mar 28, 2003 6.545 6.617 6.545 6.566 8,555 +0.02(+0.31%)
Mar 27, 2003 6.596 6.607 6.490 6.545 12,711 -0.07(-1.08%)
Mar 26, 2003 6.742 6.750 6.617 6.617 21,511 -0.11(-1.67%)
Mar 25, 2003 6.688 6.750 6.688 6.729 11,489 +0.04(+0.61%)
Mar 24, 2003 6.783 6.811 6.676 6.688 23,711 -0.09(-1.36%)
Mar 21, 2003 6.699 6.789 6.668 6.780 34,712 +0.13(+2.00%)
Mar 20, 2003 6.484 6.648 6.453 6.648 32,512 +0.15(+2.27%)
Mar 19, 2003 6.527 6.529 6.402 6.500 27,867 -0.03(-0.41%)
Mar 18, 2003 6.443 6.527 6.396 6.527 20,533 +0.06(+0.98%)
Mar 17, 2003 6.310 6.463 6.279 6.463 26,156 +0.12(+1.94%)
Mar 14, 2003 6.187 6.472 6.187 6.341 23,711 +0.17(+2.72%)
Mar 13, 2003 6.075 6.173 5.993 6.173 50,845 +0.12(+1.96%)
Mar 12, 2003 6.075 6.075 6.054 6.054 26,645 -0.02(-0.37%)
Mar 11, 2003 6.065 6.081 5.975 6.077 68,202 +0.00(+0.03%)
Mar 10, 2003 6.198 6.198 6.075 6.075 43,267 -0.13(-2.14%)
Mar 07, 2003 6.259 6.267 6.116 6.208 62,824 -0.06(-0.95%)
Mar 06, 2003 6.345 6.392 6.249 6.267 29,823 -0.08(-1.32%)
Mar 05, 2003 6.607 6.607 6.320 6.351 57,446 -0.27(-4.14%)
Mar 04, 2003 6.586 6.676 6.484 6.625 41,312 +0.02(+0.31%)
Mar 03, 2003 6.780 6.858 6.605 6.605 41,067 -0.22(-3.18%)
Feb 28, 2003 6.825 6.903 6.821 6.821 16,378 +0.00(+0.06%)
Feb 27, 2003 6.576 6.825 6.574 6.817 44,245 +0.24(+3.67%)
Feb 26, 2003 6.555 6.586 6.504 6.576 18,333 -0.04(-0.62%)
Feb 25, 2003 6.555 6.631 6.543 6.617 22,245 +0.07(+1.06%)
Feb 24, 2003 6.570 6.633 6.502 6.547 29,089 -0.04(-0.59%)
Feb 21, 2003 6.263 6.656 6.263 6.586 55,979 +0.31(+4.99%)
Feb 20, 2003 6.288 6.339 6.177 6.273 38,134 -0.02(-0.26%)
Feb 19, 2003 6.574 6.574 6.187 6.290 83,358 -0.28(-4.32%)
Feb 18, 2003 6.668 6.670 6.562 6.574 32,756 -0.14(-2.07%)
Feb 14, 2003 6.592 6.733 6.535 6.713 27,134 +0.10(+1.52%)
Feb 13, 2003 6.637 6.668 6.580 6.613 27,378 -0.01(-0.22%)
Feb 12, 2003 6.629 6.725 6.555 6.627 53,046 +0.00(+0.00%)
Feb 11, 2003 6.566 6.766 6.566 6.627 65,513 +0.05(+0.75%)
Feb 10, 2003 6.341 6.750 6.341 6.578 90,202 +0.29(+4.59%)
Feb 07, 2003 6.130 6.318 6.075 6.290 34,956 +0.16(+2.60%)
Feb 06, 2003 6.089 6.132 6.013 6.130 25,911 +0.01(+0.23%)
Feb 05, 2003 5.973 6.128 5.973 6.116 38,623 +0.13(+2.15%)
Feb 04, 2003 6.136 6.136 5.932 5.987 54,268 -0.18(-2.92%)
Feb 03, 2003 6.198 6.261 6.122 6.167 19,556 -0.03(-0.50%)
Jan 31, 2003 6.157 6.198 6.126 6.198 8,800 +0.05(+0.83%)
Jan 30, 2003 6.263 6.312 6.144 6.146 15,156 -0.09(-1.48%)
Jan 29, 2003 6.290 6.290 6.198 6.238 11,489 -0.07(-1.07%)
Jan 28, 2003 6.253 6.427 6.232 6.306 44,490 +0.06(+0.95%)
Jan 27, 2003 6.218 6.365 6.208 6.247 75,780 -0.05(-0.78%)
Jan 24, 2003 6.623 6.623 6.296 6.296 32,512 -0.35(-5.23%)
Jan 23, 2003 6.607 6.676 6.566 6.643 23,222 +0.04(+0.59%)
Jan 22, 2003 6.770 6.770 6.566 6.605 47,912 -0.19(-2.74%)
Jan 21, 2003 6.934 6.934 6.791 6.791 39,356 -0.16(-2.35%)
Jan 17, 2003 7.126 7.126 6.954 6.954 27,378 -0.19(-2.72%)
Jan 16, 2003 7.149 7.149 7.126 7.149 11,733 +0.01(+0.11%)
Jan 15, 2003 7.100 7.157 7.098 7.140 16,133 +0.03(+0.43%)
Jan 14, 2003 7.069 7.118 7.057 7.110 42,290 +0.06(+0.78%)
Jan 13, 2003 7.067 7.069 7.042 7.055 28,600 -0.02(-0.32%)
Jan 10, 2003 7.061 7.155 7.036 7.077 22,734 +0.02(+0.35%)
Jan 09, 2003 7.005 7.102 7.005 7.053 44,734 +0.04(+0.64%)
Jan 08, 2003 7.018 7.063 6.936 7.008 33,734 +0.01(+0.15%)
Jan 07, 2003 7.257 7.257 6.954 6.997 31,534 -0.30(-4.12%)
Jan 06, 2003 6.893 7.302 6.893 7.298 64,290 +0.45(+6.51%)
Jan 03, 2003 6.682 6.903 6.682 6.852 23,222 +0.15(+2.29%)
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.