Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tennant Company (NY: TNC )

100.24 +1.75 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
Jan 31, 2005 7.935 7.976 7.865 7.896 61,771 -0.02(-0.23%)
Jan 28, 2005 7.955 7.994 7.829 7.914 63,732 -0.02(-0.31%)
Jan 27, 2005 7.894 7.994 7.884 7.939 109,325 +0.07(+0.83%)
Jan 26, 2005 7.792 7.874 7.772 7.874 34,317 +0.10(+1.23%)
Jan 25, 2005 7.751 7.833 7.751 7.778 74,272 +0.04(+0.58%)
Jan 24, 2005 7.670 7.751 7.608 7.733 56,133 +0.07(+0.90%)
Jan 21, 2005 7.796 7.802 7.629 7.663 55,888 -0.12(-1.55%)
Jan 20, 2005 7.882 7.882 7.731 7.784 135,799 -0.12(-1.50%)
Jan 19, 2005 7.925 8.006 7.888 7.902 516,723 -0.04(-0.54%)
Jan 18, 2005 7.833 7.976 7.812 7.945 112,267 +0.10(+1.22%)
Jan 14, 2005 7.833 7.935 7.833 7.849 32,846 +0.05(+0.63%)
Jan 13, 2005 7.945 7.945 7.723 7.800 57,604 -0.12(-1.57%)
Jan 12, 2005 7.874 7.955 7.835 7.925 61,771 +0.04(+0.52%)
Jan 11, 2005 7.941 7.949 7.782 7.884 76,478 -0.12(-1.55%)
Jan 10, 2005 7.976 8.039 7.953 8.008 127,710 +0.05(+0.64%)
Jan 07, 2005 7.925 7.967 7.800 7.957 261,058 +0.04(+0.54%)
Jan 06, 2005 7.874 8.024 7.865 7.914 315,475 +0.02(+0.23%)
Jan 05, 2005 8.037 8.055 7.818 7.896 400,289 -0.12(-1.53%)
Jan 04, 2005 8.018 8.049 7.986 8.018 99,520 +0.00(+0.00%)
Jan 03, 2005 8.102 8.129 8.006 8.018 50,985 -0.07(-0.86%)
Dec 31, 2004 8.108 8.149 8.086 8.088 35,543 -0.03(-0.33%)
Dec 30, 2004 8.057 8.186 8.057 8.114 164,723 +0.06(+0.68%)
Dec 29, 2004 8.098 8.118 8.024 8.059 24,757 -0.05(-0.60%)
Dec 28, 2004 8.110 8.139 8.092 8.108 13,481 +0.01(+0.18%)
Dec 27, 2004 8.129 8.129 8.080 8.094 10,540 -0.01(-0.18%)
Dec 23, 2004 8.230 8.251 8.108 8.108 12,501 -0.15(-1.80%)
Dec 22, 2004 8.257 8.400 8.239 8.257 55,153 +0.02(+0.20%)
Dec 21, 2004 8.139 8.292 8.137 8.241 70,595 +0.12(+1.51%)
Dec 20, 2004 8.098 8.184 8.098 8.118 35,052 +0.00(+0.00%)
Dec 17, 2004 8.155 8.155 8.057 8.118 47,063 -0.04(-0.45%)
Dec 16, 2004 8.118 8.233 8.108 8.155 249,537 +0.03(+0.33%)
Dec 15, 2004 8.124 8.251 8.088 8.129 80,891 +0.02(+0.25%)
Dec 14, 2004 8.037 8.159 8.037 8.108 60,300 +0.07(+0.86%)
Dec 13, 2004 7.786 8.039 7.786 8.039 118,885 +0.27(+3.52%)
Dec 10, 2004 7.741 7.782 7.710 7.765 70,350 +0.03(+0.42%)
Dec 09, 2004 7.741 7.837 7.731 7.733 85,793 +0.00(+0.03%)
Dec 08, 2004 7.802 7.829 7.686 7.731 114,718 -0.06(-0.79%)
Dec 07, 2004 8.037 8.055 7.792 7.792 46,573 -0.23(-2.92%)
Dec 06, 2004 8.059 8.180 8.024 8.027 81,871 -0.03(-0.41%)
Dec 03, 2004 8.169 8.190 8.045 8.059 56,378 -0.11(-1.35%)
Dec 02, 2004 8.190 8.200 8.167 8.169 35,052 +0.01(+0.13%)
Dec 01, 2004 8.180 8.312 8.153 8.159 330,428 +0.00(+0.00%)
Nov 30, 2004 8.129 8.239 8.118 8.159 269,882 +0.05(+0.63%)
Nov 29, 2004 8.353 8.406 8.098 8.108 110,061 -0.23(-2.79%)
Nov 26, 2004 8.286 8.341 8.286 8.341 7,108 +0.01(+0.12%)
Nov 24, 2004 8.455 8.455 8.298 8.330 42,896 -0.11(-1.28%)
Nov 23, 2004 8.445 8.518 8.424 8.439 41,671 +0.01(+0.17%)
Nov 22, 2004 8.373 8.445 8.365 8.424 57,604 +0.06(+0.73%)
Nov 19, 2004 8.414 8.434 8.353 8.363 53,682 -0.07(-0.77%)
Nov 18, 2004 8.506 8.526 8.381 8.428 61,526 -0.10(-1.20%)
Nov 17, 2004 8.583 8.614 8.530 8.530 41,426 -0.05(-0.59%)
Nov 16, 2004 8.559 8.608 8.551 8.581 59,565 +0.02(+0.26%)
Nov 15, 2004 8.567 8.577 8.526 8.559 40,200 -0.01(-0.10%)
Nov 12, 2004 8.514 8.587 8.504 8.567 201,247 +0.03(+0.38%)
Nov 11, 2004 8.410 8.567 8.410 8.534 110,551 +0.13(+1.55%)
Nov 10, 2004 8.410 8.465 8.381 8.404 86,283 -0.01(-0.07%)
Nov 09, 2004 8.475 8.483 8.394 8.410 88,980 -0.08(-0.89%)
Nov 08, 2004 8.465 8.510 8.455 8.485 68,880 +0.00(+0.02%)
Nov 05, 2004 8.424 8.502 8.396 8.483 60,545 +0.03(+0.36%)
Nov 04, 2004 8.312 8.453 8.302 8.453 80,646 +0.09(+1.10%)
Nov 03, 2004 8.284 8.363 8.267 8.361 79,175 +0.08(+0.94%)
Nov 02, 2004 8.230 8.310 8.214 8.284 55,398 +0.00(+0.02%)
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.