Skip to main content

Tennant Company (NY: TNC )

99.00 -0.92 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.67 46.67 46.18 46.26 43,482 -0.33(-0.71%)
Mar 30, 2016 47.02 47.26 46.44 46.60 68,819 -0.05(-0.10%)
Mar 29, 2016 45.71 46.79 45.52 46.64 75,530 +0.85(+1.86%)
Mar 28, 2016 45.43 46.09 44.59 45.79 68,533 +0.36(+0.79%)
Mar 24, 2016 45.44 45.43 45.43 45.43 47,068 -0.11(-0.24%)
Mar 23, 2016 45.90 46.13 44.97 45.54 82,242 -0.32(-0.71%)
Mar 22, 2016 46.12 46.44 45.60 45.86 58,651 -0.39(-0.84%)
Mar 21, 2016 46.06 46.39 45.73 46.25 64,693 +0.04(+0.10%)
Mar 18, 2016 47.10 47.47 46.06 46.20 166,665 -0.65(-1.38%)
Mar 17, 2016 45.96 47.06 45.96 46.85 97,830 +1.02(+2.22%)
Mar 16, 2016 44.53 46.08 43.32 45.83 90,378 +1.20(+2.68%)
Mar 15, 2016 45.36 45.46 44.47 44.64 51,987 -0.84(-1.86%)
Mar 14, 2016 45.71 46.04 45.11 45.48 67,266 -0.22(-0.49%)
Mar 11, 2016 45.08 45.76 44.41 45.71 107,532 +0.93(+2.07%)
Mar 10, 2016 46.18 46.37 44.65 44.78 57,846 -1.19(-2.58%)
Mar 09, 2016 46.58 47.41 45.82 45.97 58,191 -0.60(-1.29%)
Mar 08, 2016 46.41 46.82 45.57 46.57 209,850 +0.12(+0.25%)
Mar 07, 2016 45.40 46.50 45.16 46.45 88,650 +0.79(+1.73%)
Mar 04, 2016 44.59 46.12 44.59 45.66 116,584 +0.96(+2.15%)
Mar 03, 2016 43.12 44.70 43.12 44.70 111,606 +1.37(+3.15%)
Mar 02, 2016 42.90 43.44 42.45 43.33 106,781 +0.19(+0.44%)
Mar 01, 2016 42.32 44.00 42.32 43.15 163,890 +1.32(+3.16%)
Feb 29, 2016 44.46 44.51 41.27 41.82 287,294 -3.11(-6.92%)
Feb 26, 2016 47.46 47.50 44.78 44.93 196,877 -2.17(-4.62%)
Feb 25, 2016 48.60 49.00 46.41 47.11 129,696 -1.28(-2.64%)
Feb 24, 2016 45.48 48.74 45.39 48.39 140,903 +2.27(+4.93%)
Feb 23, 2016 46.10 48.21 45.74 46.11 222,856 -2.10(-4.35%)
Feb 22, 2016 48.05 49.38 47.67 48.21 106,632 +0.55(+1.15%)
Feb 19, 2016 48.13 48.65 47.62 47.66 67,654 -0.60(-1.24%)
Feb 18, 2016 47.47 48.39 47.37 48.26 55,205 +0.65(+1.37%)
Feb 17, 2016 47.48 48.12 47.27 47.61 69,478 +0.53(+1.12%)
Feb 16, 2016 47.45 47.96 46.78 47.08 84,555 -0.10(-0.21%)
Feb 12, 2016 46.92 47.18 47.18 47.18 36,633 +0.64(+1.39%)
Feb 11, 2016 45.35 47.06 45.35 46.53 45,955 +0.41(+0.89%)
Feb 10, 2016 47.02 47.08 46.05 46.12 72,398 -0.58(-1.25%)
Feb 09, 2016 46.65 47.48 46.61 46.70 45,189 -0.46(-0.97%)
Feb 08, 2016 46.20 47.45 45.95 47.16 48,659 +0.49(+1.06%)
Feb 05, 2016 47.15 47.94 46.64 46.67 71,163 -0.73(-1.55%)
Feb 04, 2016 47.08 48.65 47.08 47.40 80,756 -0.11(-0.23%)
Feb 03, 2016 48.11 48.20 46.42 47.51 55,680 -0.02(-0.04%)
Feb 02, 2016 48.00 48.52 47.23 47.53 65,759 -0.96(-1.98%)
Feb 01, 2016 48.26 48.51 47.37 48.48 83,362 +0.04(+0.07%)
Jan 29, 2016 47.67 48.54 47.62 48.45 85,795 +1.11(+2.35%)
Jan 28, 2016 47.15 48.10 46.86 47.34 42,072 +0.57(+1.23%)
Jan 27, 2016 46.98 47.30 46.43 46.76 59,371 -0.39(-0.82%)
Jan 26, 2016 46.53 47.42 46.33 47.15 64,996 +0.97(+2.09%)
Jan 25, 2016 46.45 46.90 46.05 46.18 90,782 -0.57(-1.23%)
Jan 22, 2016 44.59 47.07 44.48 46.76 173,406 +2.61(+5.90%)
Jan 21, 2016 45.13 45.31 43.86 44.15 116,516 -0.95(-2.10%)
Jan 20, 2016 44.52 45.42 43.76 45.10 96,686 +0.11(+0.24%)
Jan 19, 2016 46.58 46.71 44.36 44.99 113,235 -1.27(-2.75%)
Jan 15, 2016 44.85 46.26 46.26 46.26 194,112 +0.09(+0.19%)
Jan 14, 2016 47.30 47.67 45.92 46.17 160,383 -1.03(-2.18%)
Jan 13, 2016 48.47 49.11 46.91 47.20 88,827 -1.26(-2.60%)
Jan 12, 2016 48.60 48.60 47.35 48.47 97,530 +0.30(+0.63%)
Jan 11, 2016 47.73 48.35 47.48 48.16 77,959 +0.69(+1.45%)
Jan 08, 2016 48.23 48.56 47.37 47.47 124,300 -0.56(-1.16%)
Jan 07, 2016 48.30 48.74 47.70 48.03 57,752 -1.25(-2.54%)
Jan 06, 2016 48.65 49.88 48.64 49.28 102,164 +0.27(+0.55%)
Jan 05, 2016 48.30 49.06 47.87 49.01 75,623 +0.71(+1.46%)
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.