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

Tennant Company (NY: TNC )

104.90 -0.58 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 8.173 8.182 8.100 8.120 19,800 -0.05(-0.63%)
Apr 29, 2004 8.247 8.315 8.130 8.171 42,534 -0.10(-1.16%)
Apr 28, 2004 8.405 8.405 8.265 8.267 14,667 -0.16(-1.85%)
Apr 27, 2004 8.378 8.447 8.357 8.423 35,445 +0.07(+0.78%)
Apr 26, 2004 8.364 8.445 8.327 8.357 51,579 +0.01(+0.17%)
Apr 23, 2004 8.425 8.447 8.276 8.343 34,956 -0.06(-0.75%)
Apr 22, 2004 8.411 8.439 8.347 8.407 59,157 +0.02(+0.20%)
Apr 21, 2004 8.263 8.392 8.243 8.390 31,289 +0.10(+1.26%)
Apr 20, 2004 8.509 8.580 8.284 8.286 31,778 -0.24(-2.81%)
Apr 19, 2004 8.560 8.670 8.509 8.525 38,134 -0.01(-0.17%)
Apr 16, 2004 8.329 8.570 8.329 8.540 38,378 +0.23(+2.78%)
Apr 15, 2004 8.447 8.468 8.298 8.308 34,712 -0.12(-1.41%)
Apr 14, 2004 8.509 8.546 8.409 8.427 14,911 -0.10(-1.15%)
Apr 13, 2004 8.660 8.681 8.501 8.525 30,312 -0.11(-1.33%)
Apr 12, 2004 8.550 8.681 8.550 8.640 30,556 +0.07(+0.81%)
Apr 08, 2004 8.570 8.607 8.537 8.570 19,311 +0.02(+0.24%)
Apr 07, 2004 8.580 8.580 8.474 8.550 21,511 -0.02(-0.26%)
Apr 06, 2004 8.566 8.591 8.550 8.572 25,911 +0.00(+0.02%)
Apr 05, 2004 8.611 8.709 8.550 8.570 56,223 +0.10(+1.21%)
Apr 02, 2004 8.243 8.550 8.243 8.468 56,712 +0.24(+2.86%)
Apr 01, 2004 8.141 8.233 8.120 8.233 24,200 +0.12(+1.46%)
Mar 31, 2004 8.059 8.120 8.028 8.114 17,356 +0.03(+0.35%)
Mar 30, 2004 7.995 8.085 7.985 8.085 22,978 +0.10(+1.26%)
Mar 29, 2004 8.004 8.077 7.957 7.985 39,601 -0.02(-0.23%)
Mar 26, 2004 7.862 8.024 7.862 8.004 17,356 +0.12(+1.53%)
Mar 25, 2004 7.865 7.897 7.834 7.883 24,689 +0.04(+0.57%)
Mar 24, 2004 8.000 8.000 7.838 7.838 28,356 -0.16(-1.99%)
Mar 23, 2004 7.875 8.087 7.875 7.997 55,490 +0.21(+2.71%)
Mar 22, 2004 7.895 7.895 7.770 7.787 26,156 -0.09(-1.12%)
Mar 19, 2004 8.038 8.057 7.873 7.875 27,134 -0.13(-1.61%)
Mar 18, 2004 8.130 8.130 7.977 8.004 20,045 -0.13(-1.56%)
Mar 17, 2004 7.977 8.130 7.977 8.130 21,756 +0.14(+1.79%)
Mar 16, 2004 8.096 8.120 7.948 7.987 24,200 -0.11(-1.31%)
Mar 15, 2004 8.100 8.171 8.069 8.094 39,356 +0.03(+0.43%)
Mar 12, 2004 7.895 8.059 7.856 8.059 26,645 +0.13(+1.68%)
Mar 11, 2004 7.885 8.090 7.885 7.926 30,312 +0.03(+0.39%)
Mar 10, 2004 8.141 8.141 7.865 7.895 30,556 -0.25(-3.01%)
Mar 09, 2004 8.151 8.218 8.100 8.141 22,000 -0.03(-0.38%)
Mar 08, 2004 8.265 8.265 8.135 8.171 33,245 -0.09(-1.11%)
Mar 05, 2004 8.182 8.274 8.182 8.263 19,067 +0.05(+0.62%)
Mar 04, 2004 8.188 8.220 8.130 8.212 21,267 +0.01(+0.15%)
Mar 03, 2004 8.145 8.202 8.090 8.200 14,911 +0.05(+0.58%)
Mar 02, 2004 8.257 8.257 8.141 8.153 11,489 -0.09(-1.09%)
Mar 01, 2004 8.243 8.263 8.206 8.243 13,689 -0.02(-0.27%)
Feb 27, 2004 8.259 8.310 8.255 8.265 27,623 +0.01(+0.10%)
Feb 26, 2004 8.206 8.384 8.153 8.257 49,379 +0.05(+0.55%)
Feb 25, 2004 8.159 8.222 8.159 8.212 30,067 +0.03(+0.37%)
Feb 24, 2004 8.284 8.290 8.153 8.182 30,800 -0.10(-1.23%)
Feb 23, 2004 8.233 8.435 8.233 8.284 60,868 +0.04(+0.50%)
Feb 20, 2004 8.437 8.437 8.202 8.243 27,867 -0.15(-1.83%)
Feb 19, 2004 8.662 8.683 8.366 8.396 36,912 -0.27(-3.07%)
Feb 18, 2004 8.550 8.744 8.550 8.662 83,358 +0.15(+1.73%)
Feb 17, 2004 8.120 8.515 8.120 8.515 63,068 +0.42(+5.18%)
Feb 13, 2004 8.069 8.130 8.065 8.096 32,756 +0.03(+0.33%)
Feb 12, 2004 8.059 8.085 8.026 8.069 43,512 +0.02(+0.25%)
Feb 11, 2004 8.038 8.069 7.987 8.049 28,845 +0.01(+0.15%)
Feb 10, 2004 8.130 8.132 8.018 8.036 28,111 -0.07(-0.91%)
Feb 09, 2004 8.180 8.222 8.069 8.110 21,267 -0.05(-0.63%)
Feb 06, 2004 7.895 8.171 7.895 8.161 54,757 +0.28(+3.61%)
Feb 05, 2004 7.926 7.926 7.791 7.877 65,757 -0.04(-0.49%)
Feb 04, 2004 8.120 8.120 7.916 7.916 67,713 -0.21(-2.62%)
Feb 03, 2004 8.233 8.233 8.100 8.128 24,934 -0.09(-1.14%)
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.