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

Tennant Company (NY: TNC )

102.62 -1.45 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2002 7.701 7.725 7.670 7.691 33,734 -0.04(-0.53%)
Jul 30, 2002 7.527 7.732 7.455 7.732 89,713 +0.16(+2.16%)
Jul 29, 2002 7.445 7.568 7.445 7.568 113,181 +0.12(+1.65%)
Jul 26, 2002 7.415 7.445 7.333 7.445 87,513 +0.01(+0.14%)
Jul 25, 2002 7.566 7.566 7.378 7.435 97,047 -0.13(-1.73%)
Jul 24, 2002 7.507 7.566 7.462 7.566 40,090 +0.05(+0.63%)
Jul 23, 2002 7.723 7.723 7.517 7.519 15,156 -0.20(-2.65%)
Jul 22, 2002 7.752 7.752 7.670 7.723 36,912 -0.03(-0.37%)
Jul 19, 2002 7.711 7.768 7.711 7.752 28,600 +0.03(+0.42%)
Jul 17, 2002 7.629 7.721 7.568 7.719 29,823 -0.28(-3.48%)
Jul 12, 2002 8.018 8.018 7.997 7.997 21,511 -0.02(-0.23%)
Jul 11, 2002 7.875 8.018 7.869 8.016 72,846 +0.14(+1.79%)
Jul 10, 2002 7.916 7.916 7.875 7.875 33,978 -0.04(-0.52%)
Jul 09, 2002 7.916 7.963 7.905 7.916 53,046 +0.00(+0.00%)
Jul 08, 2002 7.912 7.916 7.912 7.916 41,067 +0.00(+0.05%)
Jul 05, 2002 7.846 7.916 7.846 7.912 15,400 +0.07(+0.86%)
Jul 04, 2002 7.916 7.916 7.822 7.844 61,846 +0.00(+0.00%)
Jul 03, 2002 7.916 7.916 7.822 7.844 61,846 -0.07(-0.90%)
Jul 02, 2002 7.957 7.967 7.910 7.916 62,824 -0.03(-0.39%)
Jul 01, 2002 8.100 8.114 7.936 7.946 50,357 -0.15(-1.89%)
Jun 28, 2002 8.151 8.151 8.018 8.100 123,692 -0.04(-0.55%)
Jun 27, 2002 8.263 8.263 7.977 8.145 81,891 -0.12(-1.44%)
Jun 26, 2002 8.151 8.267 8.141 8.263 89,958 +0.11(+1.38%)
Jun 25, 2002 8.182 8.182 8.079 8.151 85,313 +0.00(+0.00%)
Jun 21, 2002 8.243 8.243 8.108 8.151 33,245 -0.09(-1.12%)
Jun 20, 2002 8.304 8.339 8.233 8.243 67,713 -0.05(-0.57%)
Jun 19, 2002 8.458 8.458 8.290 8.290 32,756 -0.19(-2.22%)
Jun 18, 2002 8.386 8.570 8.386 8.478 138,848 +0.11(+1.37%)
Jun 17, 2002 8.294 8.384 8.294 8.364 26,645 +0.06(+0.74%)
Jun 14, 2002 8.182 8.366 8.180 8.302 30,800 +0.18(+2.16%)
Jun 12, 2002 7.981 8.126 7.977 8.126 38,378 +0.18(+2.24%)
Jun 11, 2002 8.059 8.059 7.936 7.948 19,800 -0.10(-1.25%)
Jun 10, 2002 8.047 8.067 8.018 8.049 7,578 +0.00(+0.03%)
Jun 07, 2002 7.883 8.049 7.883 8.047 27,623 +0.16(+2.05%)
Jun 06, 2002 7.946 7.946 7.885 7.885 19,800 -0.06(-0.77%)
Jun 05, 2002 8.018 8.028 7.916 7.946 18,822 -0.18(-2.26%)
May 31, 2002 8.335 8.335 8.130 8.130 24,445 -0.30(-3.59%)
May 28, 2002 8.550 8.550 8.407 8.433 11,489 -0.12(-1.36%)
May 27, 2002 8.660 8.672 8.550 8.550 11,000 +0.00(+0.00%)
May 24, 2002 8.660 8.672 8.550 8.550 11,000 -0.10(-1.18%)
May 23, 2002 8.499 8.652 8.439 8.652 19,067 +0.13(+1.56%)
May 22, 2002 8.560 8.591 8.519 8.519 6,111 -0.02(-0.24%)
May 21, 2002 8.580 8.632 8.540 8.540 63,557 -0.04(-0.48%)
May 20, 2002 8.587 8.587 8.570 8.580 38,134 -0.00(-0.05%)
May 17, 2002 8.601 8.601 8.580 8.585 45,712 -0.02(-0.19%)
May 16, 2002 8.662 8.672 8.589 8.601 18,822 -0.07(-0.83%)
May 15, 2002 8.642 8.672 8.634 8.672 13,933 +0.02(+0.24%)
May 14, 2002 8.509 8.652 8.509 8.652 42,779 +0.14(+1.61%)
May 13, 2002 8.519 8.529 8.509 8.515 24,934 -0.01(-0.17%)
May 10, 2002 8.713 8.713 8.519 8.529 58,668 -0.18(-2.11%)
May 09, 2002 8.785 8.785 8.713 8.713 16,622 -0.07(-0.81%)
May 08, 2002 8.836 8.836 8.754 8.785 1,980,059 -0.05(-0.58%)
May 07, 2002 8.877 8.887 8.805 8.836 13,933 -0.03(-0.30%)
May 06, 2002 8.994 9.000 8.863 8.863 13,444 -0.14(-1.52%)
May 03, 2002 8.979 9.000 8.963 9.000 22,734 +0.01(+0.11%)
May 02, 2002 8.938 8.989 8.897 8.989 33,245 +0.05(+0.57%)
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.