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 29, 2005 7.609 7.644 7.473 7.546 58,347 -0.06(-0.80%)
Jul 28, 2005 7.607 7.628 7.546 7.607 61,289 +0.02(+0.27%)
Jul 27, 2005 7.597 7.609 7.469 7.587 47,560 +0.01(+0.13%)
Jul 26, 2005 7.601 7.654 7.558 7.577 72,812 -0.01(-0.16%)
Jul 25, 2005 7.587 7.642 7.556 7.589 65,457 +0.02(+0.24%)
Jul 22, 2005 7.577 7.593 7.548 7.571 91,689 +0.03(+0.46%)
Jul 21, 2005 7.587 7.597 7.522 7.536 47,070 -0.05(-0.70%)
Jul 20, 2005 7.526 7.597 7.489 7.589 67,173 +0.04(+0.59%)
Jul 19, 2005 7.487 7.567 7.475 7.544 26,722 +0.08(+1.04%)
Jul 18, 2005 7.463 7.485 7.414 7.467 23,535 +0.00(+0.05%)
Jul 15, 2005 7.381 7.473 7.346 7.463 20,838 +0.08(+1.13%)
Jul 14, 2005 7.485 7.493 7.354 7.379 21,819 -0.09(-1.23%)
Jul 13, 2005 7.516 7.526 7.467 7.471 139,004 -0.03(-0.43%)
Jul 12, 2005 7.448 7.581 7.448 7.503 50,992 +0.07(+0.88%)
Jul 11, 2005 7.291 7.577 7.291 7.438 107,869 +0.16(+2.16%)
Jul 08, 2005 7.212 7.369 7.210 7.281 133,856 +0.07(+0.93%)
Jul 07, 2005 7.108 7.226 7.108 7.214 52,954 +0.07(+0.91%)
Jul 06, 2005 7.210 7.210 7.132 7.148 52,709 -0.06(-0.85%)
Jul 05, 2005 7.189 7.210 7.173 7.210 33,831 -0.01(-0.14%)
Jul 01, 2005 7.199 7.236 7.169 7.220 182,888 -0.00(-0.03%)
Jun 30, 2005 7.197 7.271 7.197 7.222 118,656 +0.02(+0.34%)
Jun 29, 2005 7.271 7.297 7.167 7.197 119,637 -0.06(-0.76%)
Jun 28, 2005 7.144 7.252 7.144 7.252 34,322 +0.11(+1.51%)
Jun 27, 2005 7.130 7.173 7.120 7.144 51,483 +0.03(+0.37%)
Jun 24, 2005 7.242 7.242 7.118 7.118 83,844 -0.12(-1.69%)
Jun 23, 2005 7.393 7.393 7.240 7.240 122,579 -0.13(-1.80%)
Jun 22, 2005 7.432 7.432 7.332 7.373 101,250 -0.06(-0.77%)
Jun 21, 2005 7.522 7.526 7.430 7.430 49,522 -0.09(-1.19%)
Jun 20, 2005 7.562 7.575 7.513 7.520 46,089 -0.04(-0.57%)
Jun 17, 2005 7.597 7.622 7.556 7.562 98,308 +0.02(+0.22%)
Jun 16, 2005 7.542 7.577 7.526 7.546 88,747 +0.00(+0.00%)
Jun 15, 2005 7.556 7.577 7.518 7.546 69,379 -0.02(-0.27%)
Jun 14, 2005 7.485 7.567 7.465 7.567 17,896 +0.10(+1.34%)
Jun 13, 2005 7.469 7.493 7.424 7.467 24,025 -0.05(-0.71%)
Jun 10, 2005 7.503 7.544 7.499 7.520 41,922 +0.07(+0.90%)
Jun 09, 2005 7.414 7.454 7.365 7.452 68,154 -0.00(-0.03%)
Jun 08, 2005 7.628 7.638 7.454 7.454 44,618 -0.19(-2.53%)
Jun 07, 2005 7.669 7.681 7.618 7.648 66,192 -0.02(-0.27%)
Jun 06, 2005 7.648 7.699 7.603 7.669 43,638 +0.02(+0.24%)
Jun 03, 2005 7.750 7.750 7.632 7.650 72,812 -0.06(-0.77%)
Jun 02, 2005 7.648 7.709 7.640 7.709 49,522 +0.06(+0.75%)
Jun 01, 2005 7.611 7.677 7.607 7.652 71,586 +0.04(+0.59%)
May 31, 2005 7.750 7.766 7.607 7.607 62,025 -0.13(-1.69%)
May 27, 2005 7.730 7.764 7.711 7.738 58,102 +0.02(+0.29%)
May 26, 2005 7.791 7.795 7.715 7.715 125,521 -0.13(-1.61%)
May 25, 2005 7.819 7.879 7.770 7.842 104,437 -0.00(-0.03%)
May 24, 2005 7.758 7.911 7.711 7.844 51,238 +0.11(+1.37%)
May 23, 2005 7.811 7.813 7.693 7.738 55,405 -0.07(-0.94%)
May 20, 2005 7.760 7.879 7.742 7.811 50,502 +0.03(+0.42%)
May 19, 2005 7.689 7.791 7.689 7.779 45,354 +0.11(+1.44%)
May 18, 2005 7.473 7.699 7.473 7.669 88,011 +0.20(+2.62%)
May 17, 2005 7.342 7.522 7.332 7.473 40,696 +0.12(+1.64%)
May 16, 2005 7.363 7.379 7.346 7.352 56,141 +0.01(+0.11%)
May 13, 2005 7.365 7.371 7.240 7.344 60,554 +0.00(+0.00%)
May 12, 2005 7.383 7.397 7.332 7.344 80,657 +0.01(+0.17%)
May 11, 2005 7.344 7.352 7.263 7.332 70,850 -0.04(-0.55%)
May 10, 2005 7.393 7.399 7.339 7.373 95,366 -0.01(-0.14%)
May 09, 2005 7.352 7.412 7.342 7.383 67,173 +0.07(+0.98%)
May 06, 2005 7.301 7.393 7.281 7.312 45,844 +0.04(+0.62%)
May 05, 2005 7.220 7.271 7.193 7.267 69,870 +0.04(+0.51%)
May 04, 2005 7.097 7.261 7.097 7.230 84,579 +0.13(+1.78%)
May 03, 2005 7.140 7.210 7.091 7.104 52,954 -0.09(-1.19%)
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.