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: 7:00 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, 2004 8.037 8.098 8.006 8.092 17,403 +0.03(+0.35%)
Mar 30, 2004 7.973 8.063 7.963 8.063 23,041 +0.10(+1.26%)
Mar 29, 2004 7.982 8.055 7.935 7.963 39,710 -0.02(-0.23%)
Mar 26, 2004 7.841 8.002 7.841 7.982 17,403 +0.12(+1.53%)
Mar 25, 2004 7.843 7.876 7.812 7.861 24,757 +0.04(+0.57%)
Mar 24, 2004 7.978 7.978 7.816 7.816 28,434 -0.16(-1.99%)
Mar 23, 2004 7.853 8.065 7.853 7.976 55,643 +0.21(+2.71%)
Mar 22, 2004 7.874 7.874 7.749 7.765 26,228 -0.09(-1.12%)
Mar 19, 2004 8.016 8.035 7.851 7.853 27,208 -0.13(-1.61%)
Mar 18, 2004 8.108 8.108 7.955 7.982 20,100 -0.13(-1.56%)
Mar 17, 2004 7.955 8.108 7.955 8.108 21,816 +0.14(+1.79%)
Mar 16, 2004 8.073 8.098 7.927 7.965 24,267 -0.11(-1.31%)
Mar 15, 2004 8.078 8.149 8.047 8.071 39,465 +0.03(+0.43%)
Mar 12, 2004 7.874 8.037 7.835 8.037 26,718 +0.13(+1.68%)
Mar 11, 2004 7.863 8.067 7.863 7.904 30,395 +0.03(+0.39%)
Mar 10, 2004 8.118 8.118 7.843 7.874 30,640 -0.24(-3.02%)
Mar 09, 2004 8.129 8.196 8.078 8.118 22,061 -0.03(-0.38%)
Mar 08, 2004 8.243 8.243 8.112 8.149 33,336 -0.09(-1.11%)
Mar 05, 2004 8.159 8.251 8.159 8.241 19,119 +0.05(+0.62%)
Mar 04, 2004 8.165 8.198 8.108 8.190 21,325 +0.01(+0.15%)
Mar 03, 2004 8.122 8.180 8.067 8.177 14,952 +0.05(+0.58%)
Mar 02, 2004 8.235 8.235 8.118 8.131 11,520 -0.09(-1.09%)
Mar 01, 2004 8.220 8.241 8.184 8.220 13,726 -0.02(-0.27%)
Feb 27, 2004 8.237 8.288 8.233 8.243 27,699 +0.01(+0.10%)
Feb 26, 2004 8.184 8.361 8.131 8.235 49,515 +0.04(+0.55%)
Feb 25, 2004 8.137 8.200 8.137 8.190 30,150 +0.03(+0.38%)
Feb 24, 2004 8.261 8.267 8.131 8.159 30,885 -0.10(-1.23%)
Feb 23, 2004 8.210 8.412 8.210 8.261 61,036 +0.04(+0.50%)
Feb 20, 2004 8.414 8.414 8.180 8.220 27,944 -0.15(-1.83%)
Feb 19, 2004 8.638 8.659 8.343 8.373 37,013 -0.27(-3.07%)
Feb 18, 2004 8.526 8.720 8.526 8.638 83,587 +0.15(+1.73%)
Feb 17, 2004 8.098 8.492 8.098 8.492 63,242 +0.42(+5.18%)
Feb 13, 2004 8.047 8.108 8.043 8.073 32,846 +0.03(+0.33%)
Feb 12, 2004 8.037 8.063 8.004 8.047 43,632 +0.02(+0.25%)
Feb 11, 2004 8.016 8.047 7.965 8.027 28,924 +0.01(+0.15%)
Feb 10, 2004 8.108 8.110 7.996 8.014 28,189 -0.07(-0.91%)
Feb 09, 2004 8.157 8.200 8.047 8.088 21,325 -0.05(-0.63%)
Feb 06, 2004 7.874 8.149 7.874 8.139 54,907 +0.28(+3.61%)
Feb 05, 2004 7.904 7.904 7.770 7.855 65,938 -0.04(-0.49%)
Feb 04, 2004 8.098 8.098 7.894 7.894 67,899 -0.21(-2.62%)
Feb 03, 2004 8.210 8.210 8.078 8.106 25,002 -0.09(-1.14%)
Feb 02, 2004 8.218 8.275 8.139 8.200 33,582 -0.02(-0.22%)
Jan 30, 2004 8.292 8.296 8.177 8.218 17,158 -0.06(-0.67%)
Jan 29, 2004 8.310 8.339 8.224 8.273 28,189 -0.02(-0.20%)
Jan 28, 2004 8.445 8.459 8.265 8.290 68,144 -0.14(-1.62%)
Jan 27, 2004 8.547 8.547 8.424 8.426 32,111 -0.11(-1.34%)
Jan 26, 2004 8.610 8.610 8.506 8.541 33,582 -0.07(-0.81%)
Jan 23, 2004 8.663 8.663 8.536 8.610 39,710 -0.05(-0.61%)
Jan 22, 2004 8.791 8.791 8.628 8.663 37,258 -0.12(-1.37%)
Jan 21, 2004 8.904 8.930 8.779 8.783 30,150 -0.13(-1.42%)
Jan 20, 2004 8.985 8.993 8.812 8.910 42,651 -0.11(-1.18%)
Jan 16, 2004 9.034 9.044 8.977 9.016 18,874 +0.00(+0.02%)
Jan 15, 2004 8.985 9.014 8.944 9.014 41,916 +0.06(+0.66%)
Jan 14, 2004 8.775 8.955 8.759 8.955 49,515 +0.18(+2.07%)
Jan 13, 2004 8.791 8.791 8.730 8.773 25,002 +0.00(+0.02%)
Jan 12, 2004 8.820 8.849 8.730 8.771 24,512 -0.05(-0.55%)
Jan 09, 2004 8.812 8.838 8.771 8.820 25,983 -0.01(-0.14%)
Jan 08, 2004 8.740 8.832 8.594 8.832 61,526 +0.09(+1.05%)
Jan 07, 2004 8.761 8.826 8.730 8.740 24,757 -0.03(-0.33%)
Jan 06, 2004 8.751 8.893 8.749 8.769 43,387 -0.00(-0.02%)
Jan 05, 2004 8.781 8.812 8.708 8.771 31,621 -0.04(-0.46%)
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.