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

Tennant Company (NY: TNC )

99.00 -0.92 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2003 7.504 7.578 7.425 7.515 65,448 +0.03(+0.38%)
Sep 29, 2003 7.119 7.486 7.119 7.486 71,821 +0.35(+4.86%)
Sep 26, 2003 7.343 7.343 7.139 7.139 31,130 -0.24(-3.31%)
Sep 25, 2003 7.457 7.457 7.384 7.384 54,417 -0.10(-1.34%)
Sep 24, 2003 7.592 7.592 7.433 7.484 71,086 -0.13(-1.69%)
Sep 23, 2003 7.688 7.706 7.555 7.612 84,077 -0.08(-0.98%)
Sep 22, 2003 7.884 7.884 7.631 7.688 66,428 -0.21(-2.61%)
Sep 19, 2003 7.904 7.935 7.890 7.894 40,690 -0.06(-0.77%)
Sep 18, 2003 7.955 7.996 7.890 7.955 28,189 -0.02(-0.26%)
Sep 17, 2003 8.073 8.073 7.976 7.976 15,442 -0.13(-1.61%)
Sep 16, 2003 8.118 8.129 8.078 8.106 38,484 +0.08(+0.99%)
Sep 15, 2003 8.016 8.057 8.000 8.027 30,150 +0.02(+0.28%)
Sep 12, 2003 8.053 8.053 7.984 8.004 14,462 -0.04(-0.53%)
Sep 11, 2003 8.057 8.088 8.016 8.047 23,777 +0.01(+0.18%)
Sep 10, 2003 8.108 8.137 8.033 8.033 42,161 -0.09(-1.06%)
Sep 09, 2003 8.190 8.190 8.098 8.118 32,846 -0.06(-0.75%)
Sep 08, 2003 8.129 8.210 8.129 8.180 13,481 +0.06(+0.75%)
Sep 05, 2003 8.306 8.306 8.118 8.118 19,855 -0.21(-2.50%)
Sep 04, 2003 8.328 8.363 8.306 8.326 61,281 -0.00(-0.02%)
Sep 03, 2003 8.230 8.383 8.230 8.328 41,916 +0.07(+0.81%)
Sep 02, 2003 8.133 8.261 8.098 8.261 92,412 +0.15(+1.89%)
Aug 29, 2003 8.159 8.159 8.108 8.108 15,197 -0.09(-1.12%)
Aug 28, 2003 8.149 8.210 8.106 8.200 20,590 +0.09(+1.11%)
Aug 27, 2003 8.024 8.110 8.014 8.110 5,882 +0.06(+0.79%)
Aug 26, 2003 8.057 8.057 7.914 8.047 16,423 +0.01(+0.13%)
Aug 25, 2003 7.986 8.067 7.941 8.037 13,972 +0.08(+1.03%)
Aug 22, 2003 8.261 8.281 7.955 7.955 34,807 -0.25(-3.11%)
Aug 21, 2003 8.108 8.210 8.108 8.210 26,473 +0.13(+1.64%)
Aug 20, 2003 8.143 8.186 8.078 8.078 75,253 -0.07(-0.80%)
Aug 19, 2003 8.106 8.155 8.037 8.143 74,517 +0.07(+0.81%)
Aug 18, 2003 7.863 8.078 7.861 8.078 36,523 +0.23(+2.99%)
Aug 15, 2003 7.792 7.876 7.792 7.843 14,707 +0.06(+0.73%)
Aug 14, 2003 7.670 7.874 7.670 7.786 54,907 +0.12(+1.52%)
Aug 13, 2003 7.702 7.731 7.670 7.670 32,846 -0.04(-0.56%)
Aug 12, 2003 7.598 7.712 7.598 7.712 18,139 +0.17(+2.19%)
Aug 11, 2003 7.466 7.547 7.466 7.547 5,637 +0.09(+1.20%)
Aug 08, 2003 7.470 7.486 7.406 7.457 17,158 -0.00(-0.03%)
Aug 07, 2003 7.537 7.537 7.419 7.459 28,189 -0.09(-1.16%)
Aug 06, 2003 7.547 7.578 7.537 7.547 11,275 -0.01(-0.13%)
Aug 05, 2003 7.680 7.680 7.557 7.557 21,816 -0.10(-1.33%)
Aug 04, 2003 7.710 7.716 7.649 7.659 24,267 +0.09(+1.19%)
Aug 01, 2003 7.670 7.670 7.531 7.570 25,492 -0.08(-1.04%)
Jul 31, 2003 7.598 7.680 7.527 7.649 33,336 +0.07(+0.94%)
Jul 30, 2003 7.853 7.853 7.510 7.578 90,451 -0.28(-3.51%)
Jul 29, 2003 7.831 7.876 7.823 7.853 16,668 +0.03(+0.34%)
Jul 28, 2003 7.731 7.861 7.731 7.827 19,364 +0.11(+1.37%)
Jul 25, 2003 7.721 7.737 7.655 7.721 19,119 +0.01(+0.13%)
Jul 24, 2003 7.751 7.843 7.710 7.710 27,208 -0.02(-0.26%)
Jul 23, 2003 7.843 7.843 7.710 7.731 17,158 -0.11(-1.43%)
Jul 22, 2003 7.592 7.843 7.592 7.843 27,944 +0.24(+3.22%)
Jul 21, 2003 7.680 7.682 7.547 7.598 18,874 -0.10(-1.32%)
Jul 18, 2003 7.649 7.712 7.649 7.700 96,334 +0.03(+0.40%)
Jul 17, 2003 7.670 7.698 7.568 7.670 53,927 -0.02(-0.27%)
Jul 16, 2003 7.741 7.741 7.629 7.690 26,228 -0.02(-0.29%)
Jul 15, 2003 7.843 7.843 7.704 7.712 16,178 -0.13(-1.66%)
Jul 14, 2003 7.855 7.904 7.843 7.843 24,512 -0.01(-0.08%)
Jul 11, 2003 7.821 7.863 7.821 7.849 12,256 +0.06(+0.73%)
Jul 10, 2003 7.853 7.898 7.792 7.792 80,400 -0.07(-0.91%)
Jul 09, 2003 7.841 7.955 7.812 7.863 66,673 +0.03(+0.39%)
Jul 08, 2003 7.827 7.912 7.802 7.833 42,161 +0.00(+0.05%)
Jul 07, 2003 7.749 7.849 7.690 7.829 72,066 +0.10(+1.35%)
Jul 03, 2003 7.578 7.741 7.578 7.725 24,267 +0.13(+1.66%)
Jul 02, 2003 7.425 7.598 7.425 7.598 43,141 +0.19(+2.62%)
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.