Skip to main content

Tennant Company (NY: TNC )

102.66 +0.98 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 24.83 24.93 24.53 24.53 132,088 -0.32(-1.28%)
Jun 27, 2008 25.04 25.09 24.51 24.85 517,679 -0.16(-0.65%)
Jun 26, 2008 26.23 26.23 24.80 25.02 304,598 -1.48(-5.57%)
Jun 25, 2008 26.81 26.99 25.94 26.49 303,722 -0.30(-1.13%)
Jun 24, 2008 28.07 28.11 26.79 26.79 209,684 -1.39(-4.92%)
Jun 23, 2008 28.69 28.69 27.98 28.18 189,496 -0.32(-1.12%)
Jun 20, 2008 28.66 28.70 28.20 28.50 263,563 -0.28(-0.96%)
Jun 19, 2008 28.46 28.78 28.16 28.78 136,225 +0.30(+1.06%)
Jun 18, 2008 28.48 28.73 28.16 28.48 170,542 -0.08(-0.29%)
Jun 17, 2008 28.57 28.79 28.37 28.56 131,416 +0.13(+0.46%)
Jun 16, 2008 28.23 28.70 28.23 28.43 180,419 +0.03(+0.11%)
Jun 13, 2008 28.49 28.64 28.17 28.39 368,916 +0.00(+0.00%)
Jun 12, 2008 28.57 28.78 28.31 28.39 310,406 -0.16(-0.57%)
Jun 11, 2008 28.35 28.72 28.30 28.56 301,957 +0.07(+0.26%)
Jun 10, 2008 28.43 28.75 28.07 28.48 237,907 -0.08(-0.29%)
Jun 09, 2008 28.77 28.79 28.52 28.57 370,214 -0.20(-0.68%)
Jun 06, 2008 29.02 29.14 28.68 28.76 537,462 -0.51(-1.73%)
Jun 05, 2008 28.43 29.33 28.26 29.27 350,507 +0.86(+3.05%)
Jun 04, 2008 28.40 28.48 28.16 28.40 301,172 -0.16(-0.57%)
Jun 03, 2008 28.71 28.85 28.34 28.57 196,955 -0.09(-0.31%)
Jun 02, 2008 28.56 28.70 28.39 28.65 159,155 -0.04(-0.14%)
May 30, 2008 28.99 29.08 28.55 28.70 115,951 -0.29(-1.01%)
May 29, 2008 28.39 29.08 28.25 28.99 179,594 +0.33(+1.14%)
May 28, 2008 28.55 28.70 28.17 28.66 171,111 +0.19(+0.66%)
May 27, 2008 28.08 28.70 28.08 28.48 150,710 +0.32(+1.13%)
May 26, 2008 28.08 28.30 27.90 28.16 0 +0.00(+0.00%)
May 23, 2008 28.08 28.30 27.90 28.16 111,780 -0.11(-0.38%)
May 22, 2008 28.29 28.48 27.98 28.26 152,712 -0.07(-0.23%)
May 21, 2008 28.52 28.73 28.11 28.33 144,654 -0.02(-0.09%)
May 20, 2008 28.25 28.39 27.96 28.35 79,873 +0.00(+0.00%)
May 19, 2008 28.39 28.93 28.24 28.35 141,383 -0.24(-0.86%)
May 16, 2008 28.79 28.79 27.92 28.60 151,406 +0.06(+0.20%)
May 15, 2008 28.56 28.82 28.41 28.54 58,467 -0.25(-0.88%)
May 14, 2008 28.48 29.05 28.39 28.79 196,878 +0.30(+1.06%)
May 13, 2008 28.52 28.77 28.30 28.49 153,231 -0.03(-0.11%)
May 12, 2008 27.80 28.64 27.44 28.52 150,884 +0.88(+3.19%)
May 09, 2008 27.32 27.71 26.61 27.64 127,161 +0.16(+0.56%)
May 08, 2008 27.49 27.72 27.14 27.49 86,521 +0.06(+0.21%)
May 07, 2008 27.99 28.23 27.32 27.43 128,333 -0.69(-2.44%)
May 06, 2008 28.35 28.44 27.92 28.12 121,992 -0.36(-1.26%)
May 05, 2008 28.65 28.65 28.16 28.48 171,581 -0.19(-0.65%)
May 02, 2008 28.80 28.92 28.43 28.66 185,454 -0.20(-0.68%)
May 01, 2008 27.89 28.97 27.55 28.86 295,235 +1.01(+3.63%)
Apr 30, 2008 27.66 28.13 27.20 27.85 202,440 +0.29(+1.04%)
Apr 29, 2008 28.97 29.04 27.25 27.56 266,782 -1.49(-5.14%)
Apr 28, 2008 28.85 29.27 28.79 29.05 239,833 +0.04(+0.14%)
Apr 25, 2008 29.83 29.83 28.63 29.01 234,708 -0.64(-2.17%)
Apr 24, 2008 31.90 31.98 27.77 29.66 1,291,104 -2.61(-8.09%)
Apr 23, 2008 31.90 32.52 31.46 32.27 122,827 +0.45(+1.41%)
Apr 22, 2008 32.28 32.29 31.22 31.82 178,903 -0.78(-2.38%)
Apr 21, 2008 33.26 33.26 32.24 32.60 119,455 -0.86(-2.56%)
Apr 18, 2008 33.58 33.70 33.12 33.45 178,063 +0.38(+1.13%)
Apr 17, 2008 33.33 33.84 33.01 33.08 151,368 -0.34(-1.03%)
Apr 16, 2008 33.02 33.78 32.86 33.42 212,062 +0.77(+2.35%)
Apr 15, 2008 31.63 32.73 31.63 32.65 156,823 +1.26(+4.03%)
Apr 14, 2008 31.49 31.66 30.91 31.39 139,814 -0.27(-0.85%)
Apr 11, 2008 31.82 31.82 31.38 31.66 122,194 -0.64(-1.97%)
Apr 10, 2008 31.92 32.51 30.92 32.29 150,764 +0.43(+1.36%)
Apr 09, 2008 32.96 33.10 31.53 31.86 125,377 -1.00(-3.05%)
Apr 08, 2008 32.72 33.59 32.68 32.86 122,317 -0.17(-0.52%)
Apr 07, 2008 33.41 33.50 32.78 33.04 137,882 -0.10(-0.30%)
Apr 04, 2008 32.83 33.49 32.50 33.13 128,923 +0.42(+1.27%)
Apr 03, 2008 32.02 32.90 32.02 32.72 173,303 +0.47(+1.44%)
Apr 02, 2008 32.64 32.85 31.95 32.25 221,838 -0.53(-1.62%)
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.