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 (%)
Jul 31, 2006 18.92 19.71 18.74 19.45 83,358 +0.41(+2.15%)
Jul 28, 2006 18.56 19.30 18.52 19.04 87,147 +0.64(+3.47%)
Jul 27, 2006 19.47 19.49 18.33 18.40 80,302 -0.92(-4.74%)
Jul 26, 2006 19.28 19.59 18.78 19.32 84,946 +9.59(+98.70%)
Jul 25, 2006 9.480 9.830 9.460 9.722 95,336 +0.26(+2.70%)
Jul 24, 2006 9.206 9.474 9.233 9.466 127,603 +0.26(+2.84%)
Jul 21, 2006 9.339 9.339 9.122 9.204 98,025 -0.13(-1.45%)
Jul 20, 2006 9.603 9.695 9.327 9.339 105,358 -0.26(-2.75%)
Jul 19, 2006 9.174 9.662 9.174 9.603 115,136 +0.44(+4.85%)
Jul 18, 2006 9.122 9.159 9.037 9.159 180,405 +0.07(+0.81%)
Jul 17, 2006 9.511 9.511 9.084 9.086 130,781 -0.45(-4.70%)
Jul 14, 2006 9.603 9.603 9.253 9.534 134,937 -0.10(-1.08%)
Jul 13, 2006 10.03 10.03 9.634 9.638 126,870 -0.39(-3.92%)
Jul 12, 2006 10.30 10.31 10.02 10.03 73,579 -0.29(-2.79%)
Jul 11, 2006 10.36 10.36 10.05 10.32 99,736 -0.05(-0.47%)
Jul 10, 2006 10.28 10.69 10.27 10.37 158,649 +0.10(+0.98%)
Jul 07, 2006 10.20 10.33 10.12 10.27 148,871 +0.04(+0.40%)
Jul 06, 2006 10.17 10.31 10.13 10.23 115,870 +0.08(+0.77%)
Jul 05, 2006 10.00 10.21 10.00 10.15 68,202 +0.03(+0.28%)
Jul 03, 2006 10.28 10.29 10.06 10.12 71,135 -0.16(-1.59%)
Jun 30, 2006 10.62 10.66 10.18 10.28 177,716 -0.33(-3.12%)
Jun 29, 2006 10.06 10.62 10.06 10.62 115,381 +0.60(+6.03%)
Jun 28, 2006 9.757 10.08 9.757 10.01 89,713 +0.29(+2.94%)
Jun 27, 2006 9.818 9.900 9.634 9.726 159,871 -0.09(-0.92%)
Jun 26, 2006 9.705 9.838 9.587 9.816 92,158 +0.21(+2.24%)
Jun 23, 2006 9.521 9.859 9.509 9.601 72,113 +0.04(+0.41%)
Jun 22, 2006 9.720 9.771 9.495 9.562 103,158 -0.18(-1.87%)
Jun 21, 2006 9.624 9.889 9.624 9.744 65,268 +0.12(+1.25%)
Jun 20, 2006 9.619 9.669 9.470 9.624 128,581 +0.00(+0.04%)
Jun 19, 2006 9.695 9.705 9.589 9.619 110,981 -0.06(-0.63%)
Jun 16, 2006 9.902 9.914 9.615 9.681 328,787 -0.22(-2.23%)
Jun 15, 2006 9.849 9.961 9.808 9.902 78,469 +0.10(+1.00%)
Jun 14, 2006 9.644 9.889 9.644 9.804 104,625 +0.24(+2.50%)
Jun 13, 2006 9.570 9.716 9.552 9.564 124,670 -0.05(-0.51%)
Jun 12, 2006 9.664 9.726 9.611 9.613 96,802 -0.04(-0.44%)
Jun 09, 2006 9.859 9.934 9.648 9.656 132,003 -0.18(-1.85%)
Jun 08, 2006 9.871 9.877 9.542 9.838 191,161 -0.03(-0.33%)
Jun 07, 2006 9.941 10.16 9.871 9.871 230,762 -0.06(-0.60%)
Jun 06, 2006 10.01 10.02 9.814 9.930 233,940 -0.08(-0.82%)
Jun 05, 2006 10.22 10.27 10.01 10.01 108,536 -0.22(-2.16%)
Jun 02, 2006 10.07 10.25 10.01 10.23 71,624 +0.16(+1.58%)
Jun 01, 2006 10.17 10.19 9.939 10.07 134,204 -0.08(-0.81%)
May 31, 2006 9.716 10.53 9.716 10.16 243,229 +0.44(+4.50%)
May 30, 2006 9.869 9.910 9.716 9.718 391,122 -0.20(-2.04%)
May 26, 2006 9.844 9.937 9.844 9.920 105,603 +0.05(+0.52%)
May 25, 2006 9.851 9.881 9.838 9.869 95,091 +0.06(+0.60%)
May 24, 2006 9.930 9.959 9.716 9.810 157,671 -0.10(-0.97%)
May 23, 2006 9.965 10.05 9.898 9.906 164,760 -0.04(-0.39%)
May 22, 2006 10.40 10.40 9.910 9.945 229,051 -0.51(-4.85%)
May 19, 2006 10.62 10.63 10.21 10.45 65,513 -0.19(-1.75%)
May 18, 2006 10.84 10.90 10.64 10.64 76,513 -0.18(-1.70%)
May 17, 2006 10.45 11.02 10.45 10.82 172,094 +0.38(+3.68%)
May 16, 2006 10.12 10.60 10.10 10.44 230,762 +0.31(+3.09%)
May 15, 2006 10.40 10.41 9.928 10.12 103,647 -0.27(-2.62%)
May 12, 2006 10.45 10.49 10.37 10.40 134,937 -0.08(-0.72%)
May 11, 2006 11.18 11.18 10.45 10.47 114,403 -0.71(-6.31%)
May 10, 2006 10.93 11.27 10.93 11.18 72,357 +0.23(+2.09%)
May 09, 2006 10.94 10.99 10.91 10.95 48,401 +0.03(+0.26%)
May 08, 2006 11.07 11.07 10.82 10.92 51,090 -0.16(-1.42%)
May 05, 2006 11.27 11.27 11.08 11.08 101,447 -0.21(-1.85%)
May 04, 2006 10.92 11.29 10.92 11.29 161,093 +0.40(+3.72%)
May 03, 2006 10.63 10.99 10.57 10.88 150,337 +0.26(+2.41%)
May 02, 2006 10.44 10.63 10.44 10.63 200,206 +0.18(+1.76%)
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.