Skip to main content

Tennant Company (NY: TNC )

96.97 +0.70 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 45.83 45.83 44.66 44.74 67,487 -1.23(-2.67%)
Aug 29, 2013 45.64 46.02 45.44 45.97 57,863 +0.33(+0.73%)
Aug 28, 2013 45.38 45.75 44.77 45.64 50,193 +0.29(+0.63%)
Aug 27, 2013 46.63 46.71 45.24 45.35 77,329 -1.88(-3.99%)
Aug 26, 2013 47.44 47.64 46.98 47.24 23,111 -0.23(-0.48%)
Aug 23, 2013 47.73 47.84 47.26 47.46 18,840 -0.27(-0.56%)
Aug 22, 2013 47.25 47.98 46.97 47.73 180,407 +0.80(+1.70%)
Aug 21, 2013 46.75 47.51 46.69 46.93 60,797 -0.12(-0.26%)
Aug 20, 2013 46.66 47.25 46.62 47.05 30,775 +0.30(+0.65%)
Aug 19, 2013 46.74 47.10 46.55 46.75 54,093 -0.19(-0.41%)
Aug 16, 2013 46.61 47.15 46.47 46.94 60,761 +0.04(+0.09%)
Aug 15, 2013 46.43 47.20 46.26 46.90 124,307 -0.10(-0.22%)
Aug 14, 2013 47.01 47.05 46.59 47.00 91,374 -0.03(-0.07%)
Aug 13, 2013 46.57 47.34 46.57 47.04 32,715 +0.40(+0.86%)
Aug 12, 2013 46.07 46.87 46.07 46.64 39,952 +0.16(+0.34%)
Aug 09, 2013 45.94 46.55 45.94 46.48 43,178 +0.26(+0.56%)
Aug 08, 2013 45.90 46.27 45.59 46.22 57,927 +0.72(+1.58%)
Aug 07, 2013 45.38 45.59 44.98 45.50 94,595 -0.16(-0.36%)
Aug 06, 2013 45.26 45.67 45.02 45.67 138,973 +0.13(+0.29%)
Aug 05, 2013 45.21 45.54 44.75 45.54 49,347 +0.31(+0.69%)
Aug 02, 2013 45.14 45.31 45.01 45.22 118,480 -0.02(-0.04%)
Aug 01, 2013 45.46 45.46 44.93 45.24 117,663 +0.45(+1.01%)
Jul 31, 2013 44.78 45.14 44.63 44.79 76,594 +0.30(+0.68%)
Jul 30, 2013 44.25 44.49 43.98 44.49 67,553 +0.56(+1.28%)
Jul 29, 2013 44.76 45.03 43.64 43.92 70,687 -1.08(-2.41%)
Jul 26, 2013 45.37 46.19 43.83 45.01 93,897 -0.82(-1.78%)
Jul 25, 2013 45.14 46.32 45.14 45.82 169,446 +0.76(+1.68%)
Jul 24, 2013 45.63 45.87 44.88 45.07 84,013 -0.25(-0.56%)
Jul 23, 2013 45.16 45.42 44.80 45.32 79,573 +0.30(+0.66%)
Jul 22, 2013 44.73 45.21 44.55 45.02 44,588 +0.16(+0.37%)
Jul 19, 2013 44.71 45.05 44.51 44.86 101,240 +0.11(+0.25%)
Jul 18, 2013 44.84 44.87 44.55 44.75 44,723 +0.26(+0.59%)
Jul 17, 2013 45.60 45.60 44.29 44.49 53,944 -0.73(-1.61%)
Jul 16, 2013 45.64 45.74 44.98 45.21 60,456 -0.36(-0.78%)
Jul 15, 2013 45.33 45.74 45.16 45.57 72,182 +0.30(+0.65%)
Jul 12, 2013 45.31 45.48 44.75 45.27 88,250 -0.24(-0.53%)
Jul 11, 2013 45.95 46.09 45.33 45.52 46,560 +0.25(+0.56%)
Jul 10, 2013 45.98 46.20 45.20 45.27 82,063 -0.57(-1.25%)
Jul 09, 2013 45.03 46.27 44.97 45.84 79,808 +0.87(+1.93%)
Jul 08, 2013 44.75 45.02 44.47 44.97 60,502 +0.27(+0.60%)
Jul 05, 2013 44.51 44.93 43.92 44.70 68,446 +0.82(+1.86%)
Jul 03, 2013 43.24 44.14 43.24 43.89 30,742 +0.49(+1.14%)
Jul 02, 2013 43.10 43.55 42.63 43.39 50,183 +0.30(+0.71%)
Jul 01, 2013 42.31 43.24 41.87 43.09 77,973 +1.19(+2.84%)
Jun 28, 2013 41.79 42.27 41.66 41.90 164,449 -0.03(-0.06%)
Jun 27, 2013 41.13 42.32 41.07 41.92 114,950 +0.94(+2.29%)
Jun 26, 2013 41.55 41.73 40.63 40.99 98,098 -0.24(-0.59%)
Jun 25, 2013 41.63 41.43 41.08 41.23 91,809 -0.04(-0.11%)
Jun 24, 2013 42.69 42.75 40.72 41.27 126,144 -2.03(-4.69%)
Jun 21, 2013 44.08 44.12 43.13 43.30 205,497 -0.34(-0.78%)
Jun 20, 2013 43.33 43.84 43.23 43.64 82,437 -0.43(-0.97%)
Jun 19, 2013 44.74 44.78 44.01 44.07 56,337 -0.74(-1.65%)
Jun 18, 2013 44.33 45.03 44.30 44.81 66,995 +0.52(+1.18%)
Jun 17, 2013 44.62 44.66 44.19 44.29 60,529 +0.20(+0.45%)
Jun 14, 2013 44.55 44.69 43.99 44.09 30,098 -0.62(-1.38%)
Jun 13, 2013 43.45 44.80 43.45 44.70 32,660 +1.11(+2.55%)
Jun 12, 2013 43.69 43.80 43.41 43.59 40,367 +0.06(+0.14%)
Jun 11, 2013 43.63 44.07 43.41 43.53 75,845 -0.66(-1.49%)
Jun 10, 2013 44.05 44.22 43.83 44.19 25,427 +0.13(+0.30%)
Jun 07, 2013 44.20 44.36 43.83 44.06 28,407 +0.19(+0.44%)
Jun 06, 2013 43.82 44.19 43.68 43.87 111,101 -0.04(-0.10%)
Jun 05, 2013 44.03 44.29 43.70 43.91 63,047 -0.22(-0.49%)
Jun 04, 2013 44.02 44.42 43.56 44.13 62,752 +0.16(+0.36%)
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.