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

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
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 (%)
Apr 29, 2005 7.271 7.287 7.224 7.248 38,489 -0.04(-0.56%)
Apr 28, 2005 7.363 7.363 7.263 7.289 28,438 -0.05(-0.67%)
Apr 27, 2005 7.403 7.403 7.326 7.338 32,115 -0.09(-1.15%)
Apr 26, 2005 7.516 7.516 7.383 7.424 31,380 -0.10(-1.35%)
Apr 25, 2005 7.530 7.544 7.475 7.526 15,444 -0.00(-0.05%)
Apr 22, 2005 7.726 7.726 7.473 7.530 51,728 -0.18(-2.38%)
Apr 21, 2005 7.465 7.722 7.465 7.713 63,496 +0.27(+3.67%)
Apr 20, 2005 7.495 7.495 7.371 7.440 50,257 -0.04(-0.52%)
Apr 19, 2005 7.489 7.511 7.444 7.479 44,373 -0.01(-0.14%)
Apr 18, 2005 7.556 7.581 7.395 7.489 73,792 -0.07(-0.92%)
Apr 15, 2005 7.719 7.719 7.546 7.558 37,509 -0.15(-1.96%)
Apr 14, 2005 7.832 7.848 7.709 7.709 64,967 -0.10(-1.23%)
Apr 13, 2005 7.799 7.838 7.799 7.805 44,618 -0.00(-0.05%)
Apr 12, 2005 7.754 7.809 7.701 7.809 39,715 +0.04(+0.55%)
Apr 11, 2005 7.801 7.826 7.750 7.766 26,477 -0.04(-0.52%)
Apr 08, 2005 7.960 7.970 7.805 7.807 28,438 -0.16(-2.05%)
Apr 07, 2005 7.934 7.991 7.934 7.970 21,819 +0.02(+0.28%)
Apr 06, 2005 7.956 8.003 7.934 7.948 25,986 -0.02(-0.20%)
Apr 05, 2005 7.997 8.052 7.944 7.964 52,954 -0.03(-0.41%)
Apr 04, 2005 7.877 8.056 7.877 7.997 73,547 +0.12(+1.58%)
Apr 01, 2005 7.879 7.932 7.824 7.872 73,792 -0.02(-0.23%)
Mar 31, 2005 7.858 7.923 7.844 7.891 47,560 +0.02(+0.29%)
Mar 30, 2005 7.775 7.911 7.775 7.868 104,437 +0.08(+1.05%)
Mar 29, 2005 7.783 7.801 7.750 7.787 74,283 -0.00(-0.05%)
Mar 28, 2005 7.785 7.811 7.781 7.791 46,089 +0.01(+0.08%)
Mar 24, 2005 7.821 7.893 7.760 7.785 63,496 +0.01(+0.18%)
Mar 23, 2005 7.811 7.811 7.748 7.770 64,721 -0.07(-0.91%)
Mar 22, 2005 7.811 7.889 7.791 7.842 87,031 +0.06(+0.79%)
Mar 21, 2005 7.811 7.811 7.750 7.781 39,715 -0.03(-0.39%)
Mar 18, 2005 7.928 7.942 7.719 7.811 115,224 -0.12(-1.47%)
Mar 17, 2005 7.970 7.972 7.893 7.928 53,199 -0.03(-0.44%)
Mar 16, 2005 7.966 8.087 7.960 7.962 55,160 -0.05(-0.66%)
Mar 15, 2005 8.252 8.258 7.993 8.015 76,244 -0.22(-2.63%)
Mar 14, 2005 8.315 8.323 8.231 8.231 34,567 -0.07(-0.86%)
Mar 11, 2005 8.280 8.321 8.280 8.303 55,650 +0.00(+0.02%)
Mar 10, 2005 8.291 8.323 8.254 8.301 53,199 +0.03(+0.37%)
Mar 09, 2005 8.260 8.286 8.231 8.270 67,663 -0.02(-0.25%)
Mar 08, 2005 8.260 8.307 8.256 8.291 59,818 +0.01(+0.17%)
Mar 07, 2005 8.138 8.284 8.119 8.276 65,212 +0.13(+1.55%)
Mar 04, 2005 8.156 8.156 8.097 8.150 45,354 -0.00(-0.03%)
Mar 03, 2005 8.089 8.156 8.076 8.152 55,160 +0.05(+0.65%)
Mar 02, 2005 8.005 8.119 8.005 8.099 97,082 +0.08(+1.04%)
Mar 01, 2005 8.040 8.056 8.005 8.015 97,573 +0.00(+0.00%)
Feb 28, 2005 8.023 8.056 7.999 8.015 67,663 +0.02(+0.31%)
Feb 25, 2005 7.946 8.032 7.925 7.991 71,095 +0.02(+0.31%)
Feb 24, 2005 7.836 7.970 7.811 7.966 131,895 +0.09(+1.17%)
Feb 23, 2005 7.781 7.954 7.781 7.875 88,992 +0.10(+1.34%)
Feb 22, 2005 7.974 8.007 7.711 7.770 100,269 -0.01(-0.16%)
Feb 18, 2005 7.862 7.897 7.768 7.783 37,754 -0.07(-0.88%)
Feb 17, 2005 7.775 7.913 7.770 7.852 89,237 +0.08(+1.02%)
Feb 16, 2005 7.791 7.852 7.770 7.773 69,625 -0.01(-0.08%)
Feb 15, 2005 7.848 7.875 7.764 7.779 69,625 -0.09(-1.14%)
Feb 14, 2005 7.881 7.893 7.832 7.868 69,870 -0.00(-0.03%)
Feb 11, 2005 7.824 7.893 7.807 7.870 79,431 +0.04(+0.47%)
Feb 10, 2005 7.781 7.850 7.768 7.834 96,837 +0.02(+0.29%)
Feb 09, 2005 7.826 7.826 7.760 7.811 72,321 -0.01(-0.18%)
Feb 08, 2005 7.834 7.844 7.791 7.826 51,238 -0.02(-0.21%)
Feb 07, 2005 7.842 7.862 7.811 7.842 30,154 -0.00(-0.03%)
Feb 04, 2005 7.893 7.893 7.821 7.844 58,838 -0.08(-0.98%)
Feb 03, 2005 8.005 8.005 7.883 7.921 31,380 -0.05(-0.67%)
Feb 02, 2005 8.005 8.015 7.868 7.974 72,566 -0.07(-0.89%)
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.