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

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
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 30, 2004 7.679 7.701 7.444 7.536 87,031 -0.18(-2.35%)
Jul 29, 2004 7.938 7.938 7.656 7.717 42,412 -0.20(-2.52%)
Jul 28, 2004 7.862 7.981 7.801 7.917 27,457 +0.09(+1.09%)
Jul 27, 2004 7.669 7.872 7.662 7.832 36,773 +0.15(+1.97%)
Jul 26, 2004 7.738 7.775 7.646 7.681 40,941 -0.04(-0.48%)
Jul 23, 2004 7.793 7.801 7.717 7.717 15,690 -0.08(-0.97%)
Jul 22, 2004 7.854 7.866 7.791 7.793 22,799 -0.06(-0.78%)
Jul 21, 2004 8.025 8.025 7.846 7.854 33,831 -0.17(-2.13%)
Jul 20, 2004 7.970 8.025 7.872 8.025 41,431 +0.04(+0.46%)
Jul 19, 2004 8.097 8.097 7.989 7.989 14,709 -0.09(-1.09%)
Jul 16, 2004 8.209 8.225 8.076 8.076 18,386 -0.14(-1.66%)
Jul 15, 2004 8.219 8.240 8.203 8.213 6,864 +0.01(+0.07%)
Jul 14, 2004 8.229 8.299 8.172 8.207 27,212 -0.03(-0.42%)
Jul 13, 2004 8.205 8.258 8.203 8.242 36,038 +0.03(+0.40%)
Jul 12, 2004 8.099 8.274 8.099 8.209 33,341 +0.11(+1.39%)
Jul 09, 2004 8.127 8.148 8.097 8.097 16,425 -0.04(-0.48%)
Jul 08, 2004 8.362 8.362 8.134 8.136 70,360 -0.24(-2.83%)
Jul 07, 2004 8.464 8.464 8.364 8.372 78,450 -0.09(-1.08%)
Jul 06, 2004 8.425 8.464 8.366 8.464 24,025 +0.03(+0.34%)
Jul 02, 2004 8.464 8.464 8.433 8.435 10,541 -0.01(-0.14%)
Jul 01, 2004 8.474 8.474 8.448 8.448 22,309 -0.01(-0.07%)
Jun 30, 2004 8.342 8.501 8.329 8.454 94,876 +0.12(+1.39%)
Jun 29, 2004 8.209 8.362 8.209 8.337 39,960 +0.11(+1.31%)
Jun 28, 2004 8.260 8.325 8.229 8.229 27,212 -0.03(-0.37%)
Jun 25, 2004 8.158 8.289 8.158 8.260 206,668 +0.09(+1.15%)
Jun 24, 2004 8.264 8.270 8.166 8.166 29,173 -0.11(-1.31%)
Jun 23, 2004 8.168 8.289 8.150 8.274 56,386 +0.09(+1.05%)
Jun 22, 2004 8.148 8.223 8.138 8.189 53,689 +0.04(+0.53%)
Jun 21, 2004 8.093 8.191 8.066 8.146 40,206 +0.06(+0.78%)
Jun 18, 2004 8.162 8.221 8.076 8.083 58,838 -0.06(-0.73%)
Jun 17, 2004 8.099 8.182 8.058 8.142 32,851 +0.04(+0.53%)
Jun 16, 2004 8.097 8.168 8.080 8.099 58,592 +0.02(+0.23%)
Jun 15, 2004 7.997 8.158 7.974 8.080 91,444 +0.08(+1.05%)
Jun 14, 2004 8.260 8.260 7.995 7.997 65,212 -0.27(-3.28%)
Jun 10, 2004 8.184 8.280 8.177 8.268 124,295 +0.10(+1.20%)
Jun 09, 2004 8.238 8.270 8.138 8.170 31,870 -0.06(-0.69%)
Jun 08, 2004 8.184 8.238 8.162 8.227 24,515 +0.04(+0.52%)
Jun 07, 2004 8.121 8.195 8.121 8.184 27,948 +0.08(+1.03%)
Jun 04, 2004 8.050 8.148 8.030 8.101 18,877 +0.03(+0.38%)
Jun 03, 2004 8.078 8.127 8.048 8.070 15,935 -0.02(-0.23%)
Jun 02, 2004 7.858 8.089 7.858 8.089 180,191 +0.28(+3.61%)
Jun 01, 2004 7.750 7.809 7.740 7.807 26,231 +0.06(+0.74%)
May 28, 2004 7.750 7.775 7.748 7.750 73,302 +0.00(+0.03%)
May 27, 2004 7.638 7.750 7.621 7.748 49,522 +0.10(+1.25%)
May 26, 2004 7.701 7.701 7.607 7.652 10,786 -0.09(-1.21%)
May 25, 2004 7.693 7.783 7.689 7.746 39,225 +0.04(+0.56%)
May 24, 2004 7.689 7.709 7.658 7.703 11,277 +0.01(+0.19%)
May 21, 2004 7.691 7.748 7.687 7.689 13,238 +0.00(+0.00%)
May 20, 2004 7.828 7.828 7.689 7.689 38,980 -0.12(-1.57%)
May 19, 2004 7.750 7.817 7.750 7.811 45,844 +0.09(+1.19%)
May 18, 2004 7.587 7.726 7.567 7.719 14,464 +0.13(+1.75%)
May 17, 2004 7.509 7.648 7.448 7.587 31,625 +0.08(+1.03%)
May 14, 2004 7.679 7.679 7.505 7.509 43,393 -0.18(-2.33%)
May 13, 2004 7.646 7.701 7.618 7.689 18,141 +0.04(+0.56%)
May 12, 2004 7.658 7.669 7.499 7.646 21,328 -0.02(-0.24%)
May 11, 2004 7.744 7.766 7.648 7.664 37,999 -0.06(-0.77%)
May 10, 2004 7.752 7.773 7.709 7.724 24,761 -0.05(-0.63%)
May 07, 2004 7.903 7.934 7.770 7.773 27,702 -0.14(-1.78%)
May 06, 2004 8.125 8.127 7.881 7.913 37,509 -0.23(-2.85%)
May 05, 2004 8.203 8.213 8.138 8.146 5,638 -0.07(-0.82%)
May 04, 2004 8.115 8.235 8.099 8.213 24,025 +0.08(+0.95%)
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.