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 (%)
Jun 30, 2005 7.218 7.292 7.218 7.243 118,314 +0.02(+0.34%)
Jun 29, 2005 7.292 7.318 7.188 7.218 119,292 -0.06(-0.76%)
Jun 28, 2005 7.165 7.273 7.165 7.273 34,223 +0.11(+1.51%)
Jun 27, 2005 7.151 7.194 7.140 7.165 51,334 +0.03(+0.37%)
Jun 24, 2005 7.263 7.263 7.138 7.138 83,602 -0.12(-1.69%)
Jun 23, 2005 7.415 7.415 7.261 7.261 122,225 -0.13(-1.80%)
Jun 22, 2005 7.453 7.453 7.353 7.394 100,958 -0.06(-0.77%)
Jun 21, 2005 7.543 7.548 7.451 7.451 49,379 -0.09(-1.19%)
Jun 20, 2005 7.584 7.597 7.535 7.541 45,956 -0.04(-0.57%)
Jun 17, 2005 7.619 7.644 7.578 7.584 98,025 +0.02(+0.22%)
Jun 16, 2005 7.564 7.599 7.548 7.568 88,491 +0.00(+0.00%)
Jun 15, 2005 7.578 7.599 7.539 7.568 69,179 -0.02(-0.27%)
Jun 14, 2005 7.507 7.588 7.486 7.588 17,844 +0.10(+1.34%)
Jun 13, 2005 7.490 7.515 7.445 7.488 23,956 -0.05(-0.71%)
Jun 10, 2005 7.525 7.566 7.521 7.541 41,801 +0.07(+0.90%)
Jun 09, 2005 7.435 7.476 7.386 7.474 67,957 -0.00(-0.03%)
Jun 08, 2005 7.650 7.660 7.476 7.476 44,490 -0.19(-2.53%)
Jun 07, 2005 7.691 7.703 7.640 7.670 66,001 -0.02(-0.27%)
Jun 06, 2005 7.670 7.721 7.625 7.691 43,512 +0.02(+0.24%)
Jun 03, 2005 7.772 7.772 7.654 7.672 72,602 -0.06(-0.77%)
Jun 02, 2005 7.670 7.732 7.662 7.732 49,379 +0.06(+0.75%)
Jun 01, 2005 7.633 7.699 7.629 7.674 71,379 +0.04(+0.59%)
May 31, 2005 7.772 7.789 7.629 7.629 61,846 -0.13(-1.69%)
May 27, 2005 7.752 7.787 7.734 7.760 57,935 +0.02(+0.29%)
May 26, 2005 7.813 7.817 7.738 7.738 125,159 -0.13(-1.61%)
May 25, 2005 7.842 7.901 7.793 7.865 104,136 -0.00(-0.03%)
May 24, 2005 7.781 7.934 7.734 7.867 51,090 +0.11(+1.37%)
May 23, 2005 7.834 7.836 7.715 7.760 55,246 -0.07(-0.94%)
May 20, 2005 7.783 7.901 7.764 7.834 50,357 +0.03(+0.42%)
May 19, 2005 7.711 7.813 7.711 7.801 45,223 +0.11(+1.44%)
May 18, 2005 7.494 7.721 7.494 7.691 87,758 +0.20(+2.62%)
May 17, 2005 7.363 7.543 7.353 7.494 40,578 +0.12(+1.64%)
May 16, 2005 7.384 7.400 7.368 7.374 55,979 +0.01(+0.11%)
May 13, 2005 7.386 7.392 7.261 7.365 60,379 +0.00(+0.00%)
May 12, 2005 7.404 7.419 7.353 7.365 80,424 +0.01(+0.17%)
May 11, 2005 7.365 7.374 7.284 7.353 70,646 -0.04(-0.55%)
May 10, 2005 7.415 7.421 7.360 7.394 95,091 -0.01(-0.14%)
May 09, 2005 7.374 7.433 7.363 7.404 66,979 +0.07(+0.98%)
May 06, 2005 7.323 7.415 7.302 7.333 45,712 +0.04(+0.62%)
May 05, 2005 7.241 7.292 7.214 7.288 69,668 +0.04(+0.51%)
May 04, 2005 7.118 7.282 7.118 7.251 84,335 +0.13(+1.78%)
May 03, 2005 7.161 7.230 7.112 7.124 52,801 -0.09(-1.19%)
May 02, 2005 7.269 7.451 7.169 7.210 91,669 -0.06(-0.82%)
Apr 29, 2005 7.292 7.308 7.245 7.269 38,378 -0.04(-0.56%)
Apr 28, 2005 7.384 7.384 7.284 7.310 28,356 -0.05(-0.67%)
Apr 27, 2005 7.425 7.425 7.347 7.359 32,023 -0.09(-1.15%)
Apr 26, 2005 7.537 7.537 7.404 7.445 31,289 -0.10(-1.36%)
Apr 25, 2005 7.552 7.566 7.496 7.548 15,400 -0.00(-0.05%)
Apr 22, 2005 7.748 7.748 7.494 7.552 51,579 -0.18(-2.38%)
Apr 21, 2005 7.486 7.744 7.486 7.736 63,313 +0.27(+3.67%)
Apr 20, 2005 7.517 7.517 7.392 7.462 50,112 -0.04(-0.52%)
Apr 19, 2005 7.511 7.533 7.466 7.500 44,245 -0.01(-0.14%)
Apr 18, 2005 7.578 7.603 7.417 7.511 73,579 -0.07(-0.92%)
Apr 15, 2005 7.742 7.742 7.568 7.580 37,401 -0.15(-1.96%)
Apr 14, 2005 7.854 7.871 7.732 7.732 64,779 -0.10(-1.23%)
Apr 13, 2005 7.822 7.860 7.822 7.828 44,490 -0.00(-0.05%)
Apr 12, 2005 7.777 7.832 7.723 7.832 39,601 +0.04(+0.55%)
Apr 11, 2005 7.824 7.848 7.772 7.789 26,400 -0.04(-0.52%)
Apr 08, 2005 7.983 7.993 7.828 7.830 28,356 -0.16(-2.05%)
Apr 07, 2005 7.957 8.014 7.957 7.993 21,756 +0.02(+0.28%)
Apr 06, 2005 7.979 8.026 7.957 7.971 25,911 -0.02(-0.20%)
Apr 05, 2005 8.020 8.075 7.967 7.987 52,801 -0.03(-0.41%)
Apr 04, 2005 7.899 8.079 7.899 8.020 73,335 +0.12(+1.58%)
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.