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 (%)
Mar 31, 2005 7.881 7.946 7.867 7.914 47,423 +0.02(+0.29%)
Mar 30, 2005 7.797 7.934 7.797 7.891 104,136 +0.08(+1.05%)
Mar 29, 2005 7.805 7.824 7.772 7.809 74,068 -0.00(-0.05%)
Mar 28, 2005 7.807 7.834 7.803 7.813 45,956 +0.01(+0.08%)
Mar 24, 2005 7.844 7.916 7.783 7.807 63,313 +0.01(+0.18%)
Mar 23, 2005 7.834 7.834 7.770 7.793 64,535 -0.07(-0.91%)
Mar 22, 2005 7.834 7.912 7.813 7.865 86,780 +0.06(+0.79%)
Mar 21, 2005 7.834 7.834 7.772 7.803 39,601 -0.03(-0.39%)
Mar 18, 2005 7.950 7.965 7.742 7.834 114,892 -0.12(-1.47%)
Mar 17, 2005 7.993 7.995 7.916 7.950 53,046 -0.03(-0.44%)
Mar 16, 2005 7.989 8.110 7.983 7.985 55,001 -0.05(-0.66%)
Mar 15, 2005 8.276 8.282 8.016 8.038 76,024 -0.22(-2.63%)
Mar 14, 2005 8.339 8.347 8.255 8.255 34,467 -0.07(-0.86%)
Mar 11, 2005 8.304 8.345 8.304 8.327 55,490 +0.00(+0.02%)
Mar 10, 2005 8.315 8.347 8.278 8.325 53,046 +0.03(+0.37%)
Mar 09, 2005 8.284 8.310 8.255 8.294 67,468 -0.02(-0.25%)
Mar 08, 2005 8.284 8.331 8.280 8.315 59,646 +0.01(+0.17%)
Mar 07, 2005 8.161 8.308 8.143 8.300 65,024 +0.13(+1.55%)
Mar 04, 2005 8.180 8.180 8.120 8.173 45,223 -0.00(-0.03%)
Mar 03, 2005 8.112 8.180 8.100 8.175 55,001 +0.05(+0.65%)
Mar 02, 2005 8.028 8.143 8.028 8.122 96,802 +0.08(+1.04%)
Mar 01, 2005 8.063 8.079 8.028 8.038 97,291 +0.00(+0.00%)
Feb 28, 2005 8.047 8.079 8.022 8.038 67,468 +0.02(+0.31%)
Feb 25, 2005 7.969 8.055 7.948 8.014 70,891 +0.02(+0.31%)
Feb 24, 2005 7.858 7.993 7.834 7.989 131,515 +0.09(+1.17%)
Feb 23, 2005 7.803 7.977 7.803 7.897 88,736 +0.10(+1.34%)
Feb 22, 2005 7.997 8.030 7.734 7.793 99,980 -0.01(-0.16%)
Feb 18, 2005 7.885 7.920 7.791 7.805 37,645 -0.07(-0.88%)
Feb 17, 2005 7.797 7.936 7.793 7.875 88,980 +0.08(+1.02%)
Feb 16, 2005 7.813 7.875 7.793 7.795 69,424 -0.01(-0.08%)
Feb 15, 2005 7.871 7.897 7.787 7.801 69,424 -0.09(-1.14%)
Feb 14, 2005 7.903 7.916 7.854 7.891 69,668 -0.00(-0.03%)
Feb 11, 2005 7.846 7.916 7.830 7.893 79,202 +0.04(+0.47%)
Feb 10, 2005 7.803 7.873 7.791 7.856 96,558 +0.02(+0.29%)
Feb 09, 2005 7.848 7.848 7.783 7.834 72,113 -0.01(-0.18%)
Feb 08, 2005 7.856 7.867 7.813 7.848 51,090 -0.02(-0.21%)
Feb 07, 2005 7.865 7.885 7.834 7.865 30,067 -0.00(-0.03%)
Feb 04, 2005 7.916 7.916 7.844 7.867 58,668 -0.08(-0.98%)
Feb 03, 2005 8.028 8.028 7.905 7.944 31,289 -0.05(-0.66%)
Feb 02, 2005 8.028 8.038 7.891 7.997 72,357 -0.07(-0.89%)
Feb 01, 2005 7.936 8.071 7.918 8.069 211,939 +0.15(+1.91%)
Jan 31, 2005 7.957 7.997 7.887 7.918 61,601 -0.02(-0.23%)
Jan 28, 2005 7.977 8.016 7.850 7.936 63,557 -0.02(-0.31%)
Jan 27, 2005 7.916 8.016 7.905 7.961 109,025 +0.07(+0.83%)
Jan 26, 2005 7.813 7.895 7.793 7.895 34,223 +0.10(+1.23%)
Jan 25, 2005 7.772 7.854 7.772 7.799 74,068 +0.04(+0.58%)
Jan 24, 2005 7.691 7.772 7.629 7.754 55,979 +0.07(+0.91%)
Jan 21, 2005 7.817 7.824 7.650 7.685 55,735 -0.12(-1.55%)
Jan 20, 2005 7.903 7.903 7.752 7.805 135,426 -0.12(-1.50%)
Jan 19, 2005 7.946 8.028 7.910 7.924 515,304 -0.04(-0.54%)
Jan 18, 2005 7.854 7.997 7.834 7.967 111,958 +0.10(+1.22%)
Jan 14, 2005 7.854 7.957 7.854 7.871 32,756 +0.05(+0.63%)
Jan 13, 2005 7.967 7.967 7.744 7.822 57,446 -0.12(-1.57%)
Jan 12, 2005 7.895 7.977 7.856 7.946 61,601 +0.04(+0.52%)
Jan 11, 2005 7.963 7.971 7.803 7.905 76,268 -0.12(-1.55%)
Jan 10, 2005 7.997 8.061 7.975 8.030 127,359 +0.05(+0.64%)
Jan 07, 2005 7.946 7.989 7.822 7.979 260,341 +0.04(+0.54%)
Jan 06, 2005 7.895 8.047 7.887 7.936 314,609 +0.02(+0.23%)
Jan 05, 2005 8.059 8.077 7.840 7.918 399,189 -0.12(-1.53%)
Jan 04, 2005 8.040 8.071 8.008 8.040 99,247 +0.00(+0.00%)
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.