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: 4:10 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 (%)
Mar 31, 2003 6.526 6.526 6.424 6.424 40,941 -0.12(-1.87%)
Mar 28, 2003 6.526 6.598 6.526 6.547 8,580 +0.02(+0.31%)
Mar 27, 2003 6.577 6.588 6.471 6.526 12,748 -0.07(-1.08%)
Mar 26, 2003 6.722 6.730 6.598 6.598 21,573 -0.11(-1.67%)
Mar 25, 2003 6.669 6.730 6.669 6.710 11,522 +0.04(+0.61%)
Mar 24, 2003 6.763 6.792 6.657 6.669 23,780 -0.09(-1.36%)
Mar 21, 2003 6.679 6.769 6.649 6.761 34,812 +0.13(+2.00%)
Mar 20, 2003 6.465 6.628 6.435 6.628 32,606 +0.15(+2.27%)
Mar 19, 2003 6.508 6.510 6.384 6.482 27,948 -0.03(-0.41%)
Mar 18, 2003 6.424 6.508 6.378 6.508 20,593 +0.06(+0.98%)
Mar 17, 2003 6.292 6.445 6.261 6.445 26,231 +0.12(+1.94%)
Mar 14, 2003 6.169 6.453 6.169 6.322 23,780 +0.17(+2.72%)
Mar 13, 2003 6.057 6.155 5.976 6.155 50,992 +0.12(+1.96%)
Mar 12, 2003 6.057 6.057 6.037 6.037 26,722 -0.02(-0.37%)
Mar 11, 2003 6.047 6.063 5.957 6.059 68,399 +0.00(+0.03%)
Mar 10, 2003 6.180 6.180 6.057 6.057 43,393 -0.13(-2.14%)
Mar 07, 2003 6.241 6.249 6.098 6.190 63,005 -0.06(-0.95%)
Mar 06, 2003 6.327 6.373 6.231 6.249 29,909 -0.08(-1.32%)
Mar 05, 2003 6.588 6.588 6.302 6.333 57,612 -0.27(-4.14%)
Mar 04, 2003 6.567 6.657 6.465 6.606 41,431 +0.02(+0.31%)
Mar 03, 2003 6.761 6.838 6.586 6.586 41,186 -0.22(-3.18%)
Feb 28, 2003 6.806 6.883 6.802 6.802 16,425 +0.00(+0.06%)
Feb 27, 2003 6.557 6.806 6.555 6.798 44,373 +0.24(+3.67%)
Feb 26, 2003 6.537 6.567 6.486 6.557 18,386 -0.04(-0.62%)
Feb 25, 2003 6.537 6.612 6.524 6.598 22,309 +0.07(+1.06%)
Feb 24, 2003 6.551 6.614 6.484 6.528 29,173 -0.04(-0.59%)
Feb 21, 2003 6.245 6.637 6.245 6.567 56,141 +0.31(+4.99%)
Feb 20, 2003 6.269 6.320 6.159 6.255 38,244 -0.02(-0.26%)
Feb 19, 2003 6.555 6.555 6.169 6.271 83,599 -0.28(-4.32%)
Feb 18, 2003 6.649 6.651 6.543 6.555 32,851 -0.14(-2.07%)
Feb 14, 2003 6.573 6.714 6.516 6.694 27,212 +0.10(+1.52%)
Feb 13, 2003 6.618 6.649 6.561 6.594 27,457 -0.01(-0.22%)
Feb 12, 2003 6.610 6.706 6.537 6.608 53,199 +0.00(+0.00%)
Feb 11, 2003 6.547 6.747 6.547 6.608 65,702 +0.05(+0.75%)
Feb 10, 2003 6.322 6.730 6.322 6.559 90,463 +0.29(+4.59%)
Feb 07, 2003 6.112 6.300 6.057 6.271 35,057 +0.16(+2.60%)
Feb 06, 2003 6.072 6.114 5.996 6.112 25,986 +0.01(+0.23%)
Feb 05, 2003 5.955 6.110 5.955 6.098 38,735 +0.13(+2.15%)
Feb 04, 2003 6.118 6.118 5.915 5.970 54,425 -0.18(-2.92%)
Feb 03, 2003 6.180 6.243 6.104 6.149 19,612 -0.03(-0.50%)
Jan 31, 2003 6.139 6.180 6.108 6.180 8,825 +0.05(+0.83%)
Jan 30, 2003 6.245 6.294 6.127 6.129 15,199 -0.09(-1.48%)
Jan 29, 2003 6.271 6.271 6.180 6.220 11,522 -0.07(-1.07%)
Jan 28, 2003 6.235 6.408 6.214 6.288 44,618 +0.06(+0.95%)
Jan 27, 2003 6.200 6.347 6.190 6.229 75,999 -0.05(-0.78%)
Jan 24, 2003 6.604 6.604 6.278 6.278 32,606 -0.35(-5.23%)
Jan 23, 2003 6.588 6.657 6.547 6.624 23,290 +0.04(+0.59%)
Jan 22, 2003 6.751 6.751 6.547 6.586 48,051 -0.19(-2.74%)
Jan 21, 2003 6.914 6.914 6.771 6.771 39,470 -0.16(-2.35%)
Jan 17, 2003 7.106 7.106 6.934 6.934 27,457 -0.19(-2.72%)
Jan 16, 2003 7.128 7.128 7.106 7.128 11,767 +0.01(+0.11%)
Jan 15, 2003 7.079 7.136 7.077 7.120 16,180 +0.03(+0.43%)
Jan 14, 2003 7.048 7.097 7.036 7.089 42,412 +0.06(+0.78%)
Jan 13, 2003 7.046 7.048 7.022 7.034 28,683 -0.02(-0.32%)
Jan 10, 2003 7.040 7.134 7.016 7.057 22,799 +0.02(+0.35%)
Jan 09, 2003 6.985 7.081 6.985 7.032 44,864 +0.04(+0.64%)
Jan 08, 2003 6.998 7.042 6.916 6.987 33,831 +0.01(+0.15%)
Jan 07, 2003 7.236 7.236 6.934 6.977 31,625 -0.30(-4.12%)
Jan 06, 2003 6.873 7.281 6.873 7.277 64,476 +0.44(+6.51%)
Jan 03, 2003 6.663 6.883 6.663 6.832 23,290 +0.15(+2.29%)
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.