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

Tennant Company (NY: TNC )

106.97 -8.73 (-7.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 12.45 13.00 12.08 12.17 254,145 -0.22(-1.78%)
Apr 29, 2009 11.76 12.75 11.75 12.39 192,486 +0.70(+5.95%)
Apr 28, 2009 11.66 12.01 11.63 11.69 280,375 -0.11(-0.97%)
Apr 27, 2009 11.99 12.07 11.51 11.81 147,148 -0.38(-3.15%)
Apr 24, 2009 11.86 12.45 11.72 12.19 233,616 +0.47(+3.98%)
Apr 23, 2009 11.81 12.01 11.62 11.72 292,512 -0.04(-0.35%)
Apr 22, 2009 11.26 12.27 11.26 11.77 261,681 +0.30(+2.64%)
Apr 21, 2009 10.60 11.50 10.50 11.46 245,212 +0.81(+7.60%)
Apr 20, 2009 11.25 11.25 10.55 10.65 157,880 -0.87(-7.53%)
Apr 17, 2009 11.48 11.64 11.30 11.52 162,314 +0.07(+0.64%)
Apr 16, 2009 10.64 12.04 10.35 11.45 218,861 +0.88(+8.28%)
Apr 15, 2009 9.810 10.63 9.810 10.57 156,031 +0.71(+7.22%)
Apr 14, 2009 10.08 10.78 9.687 9.859 259,155 -0.34(-3.29%)
Apr 13, 2009 9.777 10.34 9.613 10.19 150,094 +0.46(+4.71%)
Apr 09, 2009 9.409 9.892 9.278 9.736 159,234 +0.68(+7.50%)
Apr 08, 2009 8.239 9.302 8.239 9.057 111,615 +0.85(+10.37%)
Apr 07, 2009 8.722 8.967 8.182 8.206 77,458 -0.66(-7.47%)
Apr 06, 2009 8.754 8.893 8.353 8.869 123,025 +0.08(+0.93%)
Apr 03, 2009 8.713 8.959 8.509 8.787 94,750 +0.07(+0.85%)
Apr 02, 2009 8.206 9.155 8.108 8.713 211,048 +0.62(+7.68%)
Apr 01, 2009 7.478 8.157 7.404 8.092 130,836 +0.43(+5.55%)
Mar 31, 2009 7.748 7.871 7.429 7.666 177,426 -0.01(-0.11%)
Mar 30, 2009 7.519 7.732 7.249 7.674 129,788 -0.65(-7.86%)
Mar 26, 2009 8.018 8.353 7.707 8.329 173,444 +0.38(+4.84%)
Mar 25, 2009 7.683 8.247 7.388 7.944 166,104 +0.34(+4.52%)
Mar 24, 2009 8.149 8.312 7.584 7.601 159,636 -0.52(-6.45%)
Mar 23, 2009 7.846 8.124 7.797 8.124 161,527 +1.38(+20.51%)
Mar 20, 2009 7.314 7.413 6.733 6.742 135,505 -0.50(-6.89%)
Mar 19, 2009 7.290 7.470 7.175 7.241 113,649 +0.07(+0.91%)
Mar 18, 2009 6.660 7.224 6.594 7.175 290,469 +0.50(+7.48%)
Mar 17, 2009 6.578 6.676 6.398 6.676 201,501 +0.08(+1.24%)
Mar 16, 2009 6.946 7.126 6.406 6.594 215,395 -0.31(-4.50%)
Mar 13, 2009 6.913 6.971 6.709 6.905 0 +0.06(+0.84%)
Mar 12, 2009 6.480 6.913 6.267 6.848 207,694 +0.32(+4.89%)
Mar 11, 2009 6.774 6.774 6.226 6.529 140,946 -0.22(-3.27%)
Mar 10, 2009 6.504 6.758 6.431 6.750 168,998 +0.42(+6.59%)
Mar 09, 2009 6.643 6.766 6.259 6.333 132,516 -0.40(-5.95%)
Mar 06, 2009 6.848 6.897 6.562 6.733 0 -0.03(-0.48%)
Mar 05, 2009 6.963 7.175 6.750 6.766 192,786 -0.39(-5.49%)
Mar 04, 2009 6.954 7.347 6.750 7.159 259,758 -0.32(-4.27%)
Mar 02, 2009 7.985 7.985 7.437 7.478 228,940 -0.59(-7.30%)
Feb 27, 2009 8.214 8.738 8.051 8.067 0 -0.18(-2.18%)
Feb 26, 2009 9.057 9.147 8.165 8.247 341,116 -0.79(-8.70%)
Feb 25, 2009 9.589 9.589 8.623 9.032 323,519 -0.67(-6.91%)
Feb 24, 2009 10.22 10.22 9.327 9.703 380,051 -0.13(-1.33%)
Feb 23, 2009 10.57 10.69 9.736 9.834 194,330 -0.72(-6.82%)
Feb 20, 2009 10.91 11.13 10.45 10.55 157,200 -0.56(-5.08%)
Feb 19, 2009 11.06 11.46 11.01 11.12 119,067 +0.20(+1.87%)
Feb 18, 2009 11.05 11.19 10.76 10.91 165,457 +0.00(+0.00%)
Feb 17, 2009 10.80 11.06 10.69 10.91 255,919 -0.13(-1.19%)
Feb 13, 2009 11.79 11.90 10.96 11.05 222,267 -0.77(-6.51%)
Feb 12, 2009 11.39 11.89 11.09 11.81 270,383 +0.30(+2.63%)
Feb 11, 2009 11.85 12.08 11.39 11.51 320,539 -0.34(-2.83%)
Feb 10, 2009 11.69 12.17 11.69 11.85 388,689 +0.06(+0.49%)
Feb 09, 2009 11.45 11.86 11.45 11.79 209,481 +0.25(+2.20%)
Feb 06, 2009 11.22 11.75 11.14 11.54 145,986 +0.43(+3.83%)
Feb 05, 2009 10.85 11.38 10.60 11.11 144,610 +0.24(+2.18%)
Feb 04, 2009 11.12 11.40 10.84 10.87 90,276 -0.25(-2.28%)
Feb 03, 2009 11.46 11.46 10.79 11.13 209,816 -0.25(-2.16%)
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.