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

Tennant Company (NY: TNC )

102.66 +0.98 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2003 7.454 7.483 7.383 7.495 98,063 +0.06(+0.82%)
Jun 27, 2003 7.291 7.465 7.291 7.434 15,690 +0.13(+1.82%)
Jun 26, 2003 7.199 7.322 7.199 7.301 10,786 +0.10(+1.42%)
Jun 25, 2003 7.199 7.275 7.183 7.199 13,974 -0.02(-0.28%)
Jun 24, 2003 7.244 7.244 7.138 7.220 16,180 -0.01(-0.14%)
Jun 23, 2003 7.414 7.422 7.230 7.230 21,573 -0.17(-2.29%)
Jun 20, 2003 7.403 7.414 7.365 7.399 8,580 +0.02(+0.33%)
Jun 19, 2003 7.546 7.593 7.375 7.375 25,006 -0.17(-2.27%)
Jun 18, 2003 7.689 7.689 7.546 7.546 30,399 -0.14(-1.88%)
Jun 17, 2003 7.689 7.697 7.487 7.691 46,089 +0.02(+0.24%)
Jun 16, 2003 7.430 7.689 7.430 7.673 47,070 +0.24(+3.21%)
Jun 13, 2003 7.342 7.434 7.322 7.434 50,257 +0.09(+1.25%)
Jun 12, 2003 7.218 7.342 7.218 7.342 25,251 +0.12(+1.72%)
Jun 11, 2003 7.261 7.271 7.189 7.218 37,999 -0.06(-0.76%)
Jun 10, 2003 7.261 7.312 7.226 7.273 24,025 +0.00(+0.03%)
Jun 09, 2003 7.261 7.312 7.244 7.271 28,438 -0.00(-0.06%)
Jun 06, 2003 7.322 7.363 7.250 7.275 72,566 -0.10(-1.38%)
Jun 05, 2003 7.405 7.444 7.342 7.377 56,141 -0.04(-0.50%)
Jun 04, 2003 7.250 7.422 7.250 7.414 55,405 +0.18(+2.54%)
Jun 03, 2003 7.128 7.271 7.128 7.230 33,831 +0.10(+1.43%)
Jun 02, 2003 7.128 7.148 7.089 7.128 89,482 +0.00(+0.00%)
May 30, 2003 7.118 7.138 7.087 7.128 33,586 +0.02(+0.34%)
May 29, 2003 6.944 7.116 6.944 7.104 37,509 +0.12(+1.69%)
May 28, 2003 6.822 6.998 6.822 6.985 25,251 +0.13(+1.87%)
May 27, 2003 6.685 6.873 6.685 6.857 22,554 +0.21(+3.19%)
May 23, 2003 6.679 6.690 6.641 6.645 12,012 +0.02(+0.25%)
May 22, 2003 6.606 6.643 6.604 6.628 12,748 +0.05(+0.78%)
May 21, 2003 6.537 6.594 6.522 6.577 45,354 +0.06(+0.88%)
May 20, 2003 6.598 6.598 6.443 6.520 70,850 -0.10(-1.48%)
May 19, 2003 6.741 6.747 6.618 6.618 32,606 -0.11(-1.67%)
May 16, 2003 6.873 6.904 6.659 6.730 57,857 -0.18(-2.63%)
May 15, 2003 6.987 7.065 6.908 6.912 29,173 -0.06(-0.85%)
May 14, 2003 7.006 7.044 6.971 6.971 17,651 -0.01(-0.20%)
May 13, 2003 6.902 6.985 6.873 6.985 22,064 +0.07(+1.06%)
May 12, 2003 6.914 6.975 6.902 6.912 12,993 +0.02(+0.33%)
May 09, 2003 6.985 6.985 6.853 6.889 24,270 -0.10(-1.40%)
May 08, 2003 7.059 7.106 6.965 6.987 46,825 -0.07(-0.98%)
May 07, 2003 7.055 7.102 7.030 7.057 22,554 +0.00(+0.03%)
May 06, 2003 7.020 7.134 7.020 7.055 82,618 +0.07(+0.99%)
May 05, 2003 6.708 7.016 6.708 6.985 54,915 +0.27(+3.95%)
May 02, 2003 6.628 6.724 6.628 6.720 17,896 +0.07(+1.07%)
May 01, 2003 6.710 6.720 6.649 6.649 25,006 -0.08(-1.24%)
Apr 30, 2003 6.659 6.732 6.659 6.732 30,399 +0.06(+0.95%)
Apr 29, 2003 6.730 6.765 6.669 6.669 37,018 -0.06(-0.91%)
Apr 28, 2003 6.730 6.789 6.724 6.730 71,341 +0.02(+0.27%)
Apr 25, 2003 6.730 6.730 6.710 6.712 24,270 -0.04(-0.66%)
Apr 24, 2003 6.751 6.773 6.741 6.757 4,658 +0.02(+0.30%)
Apr 23, 2003 6.730 6.736 6.710 6.736 34,812 +0.01(+0.09%)
Apr 22, 2003 6.669 6.730 6.659 6.730 16,670 +0.05(+0.70%)
Apr 21, 2003 6.598 6.700 6.598 6.683 24,025 +0.09(+1.30%)
Apr 17, 2003 6.598 6.618 6.592 6.598 12,012 +0.01(+0.15%)
Apr 16, 2003 6.506 6.622 6.498 6.588 17,896 +0.10(+1.57%)
Apr 15, 2003 6.475 6.524 6.453 6.486 11,767 -0.01(-0.16%)
Apr 14, 2003 6.435 6.496 6.404 6.496 22,064 +0.04(+0.63%)
Apr 11, 2003 6.557 6.557 6.455 6.455 15,444 -0.09(-1.40%)
Apr 10, 2003 6.618 6.618 6.547 6.547 14,954 -0.06(-0.96%)
Apr 09, 2003 6.628 6.675 6.608 6.610 12,503 -0.01(-0.18%)
Apr 08, 2003 6.620 6.624 6.604 6.622 12,503 +0.00(+0.00%)
Apr 07, 2003 6.557 6.634 6.557 6.622 23,044 +0.12(+1.79%)
Apr 04, 2003 6.608 6.608 6.498 6.506 16,425 -0.09(-1.39%)
Apr 03, 2003 6.586 6.649 6.586 6.598 10,541 +0.01(+0.19%)
Apr 02, 2003 6.526 6.588 6.524 6.586 14,219 +0.10(+1.54%)
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.