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

Tennant Company (NY: TNC )

100.24 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2006 10.59 10.63 10.15 10.25 178,230 -0.33(-3.12%)
Jun 29, 2006 10.03 10.59 10.03 10.59 115,714 +0.60(+6.03%)
Jun 28, 2006 9.728 10.05 9.728 9.983 89,973 +0.29(+2.94%)
Jun 27, 2006 9.790 9.871 9.606 9.698 160,333 -0.09(-0.92%)
Jun 26, 2006 9.677 9.810 9.559 9.788 92,424 +0.21(+2.24%)
Jun 23, 2006 9.494 9.830 9.482 9.573 72,321 +0.04(+0.41%)
Jun 22, 2006 9.692 9.743 9.467 9.535 103,456 -0.18(-1.87%)
Jun 21, 2006 9.596 9.861 9.596 9.716 65,457 +0.12(+1.25%)
Jun 20, 2006 9.592 9.641 9.443 9.596 128,953 +0.00(+0.04%)
Jun 19, 2006 9.667 9.677 9.561 9.592 111,301 -0.06(-0.63%)
Jun 16, 2006 9.873 9.885 9.588 9.653 329,738 -0.22(-2.23%)
Jun 15, 2006 9.820 9.932 9.779 9.873 78,695 +0.10(+1.00%)
Jun 14, 2006 9.616 9.861 9.616 9.775 104,927 +0.24(+2.50%)
Jun 13, 2006 9.543 9.688 9.524 9.537 125,030 -0.05(-0.51%)
Jun 12, 2006 9.637 9.698 9.584 9.586 97,082 -0.04(-0.44%)
Jun 09, 2006 9.830 9.906 9.620 9.628 132,385 -0.18(-1.85%)
Jun 08, 2006 9.843 9.849 9.514 9.810 191,713 -0.03(-0.33%)
Jun 07, 2006 9.912 10.13 9.843 9.843 231,429 -0.06(-0.60%)
Jun 06, 2006 9.983 9.994 9.786 9.902 234,616 -0.08(-0.82%)
Jun 05, 2006 10.19 10.24 9.983 9.983 108,850 -0.22(-2.16%)
Jun 02, 2006 10.04 10.22 9.983 10.20 71,831 +0.16(+1.58%)
Jun 01, 2006 10.14 10.16 9.910 10.04 134,592 -0.08(-0.81%)
May 31, 2006 9.688 10.50 9.688 10.13 243,932 +0.44(+4.50%)
May 30, 2006 9.841 9.881 9.688 9.690 392,253 -0.20(-2.04%)
May 26, 2006 9.816 9.908 9.816 9.892 105,908 +0.05(+0.52%)
May 25, 2006 9.822 9.853 9.810 9.841 95,366 +0.06(+0.60%)
May 24, 2006 9.902 9.930 9.688 9.781 158,127 -0.10(-0.97%)
May 23, 2006 9.936 10.02 9.869 9.877 165,236 -0.04(-0.39%)
May 22, 2006 10.37 10.37 9.881 9.916 229,713 -0.51(-4.85%)
May 19, 2006 10.59 10.60 10.18 10.42 65,702 -0.19(-1.75%)
May 18, 2006 10.81 10.87 10.61 10.61 76,734 -0.18(-1.70%)
May 17, 2006 10.42 10.98 10.42 10.79 172,591 +0.38(+3.68%)
May 16, 2006 10.10 10.56 10.07 10.41 231,429 +0.31(+3.09%)
May 15, 2006 10.37 10.38 9.900 10.10 103,947 -0.27(-2.62%)
May 12, 2006 10.42 10.46 10.34 10.37 135,327 -0.08(-0.72%)
May 11, 2006 11.15 11.15 10.42 10.44 114,734 -0.70(-6.31%)
May 10, 2006 10.90 11.23 10.90 11.15 72,566 +0.23(+2.09%)
May 09, 2006 10.91 10.96 10.88 10.92 48,541 +0.03(+0.26%)
May 08, 2006 11.03 11.04 10.79 10.89 51,238 -0.16(-1.42%)
May 05, 2006 11.24 11.24 11.05 11.05 101,740 -0.21(-1.85%)
May 04, 2006 10.89 11.25 10.89 11.25 161,559 +0.40(+3.72%)
May 03, 2006 10.60 10.96 10.54 10.85 150,772 +0.25(+2.41%)
May 02, 2006 10.41 10.60 10.41 10.60 200,784 +0.18(+1.76%)
May 01, 2006 10.37 10.47 10.37 10.41 173,817 +0.04(+0.37%)
Apr 28, 2006 10.29 10.51 10.28 10.37 115,959 +0.16(+1.54%)
Apr 27, 2006 10.50 10.50 10.10 10.22 139,740 -0.15(-1.49%)
Apr 26, 2006 10.16 10.40 10.15 10.37 83,108 +0.21(+2.07%)
Apr 25, 2006 10.34 10.40 10.11 10.16 93,405 -0.18(-1.75%)
Apr 24, 2006 10.36 10.41 10.21 10.34 78,695 -0.01(-0.06%)
Apr 21, 2006 10.34 10.45 10.32 10.35 111,792 +0.11(+1.08%)
Apr 20, 2006 10.43 10.46 10.23 10.24 76,979 -0.21(-2.05%)
Apr 19, 2006 10.54 10.55 10.39 10.45 90,708 -0.11(-1.06%)
Apr 18, 2006 10.44 10.60 10.44 10.56 98,798 +0.12(+1.17%)
Apr 17, 2006 10.40 10.46 10.34 10.44 65,457 +0.03(+0.31%)
Apr 13, 2006 10.09 10.51 9.975 10.41 106,643 +0.32(+3.20%)
Apr 12, 2006 10.10 10.26 10.07 10.09 68,154 -0.03(-0.26%)
Apr 11, 2006 10.27 10.29 10.11 10.11 88,011 -0.16(-1.51%)
Apr 10, 2006 10.41 10.49 10.27 10.27 68,644 -0.14(-1.37%)
Apr 07, 2006 10.88 10.89 10.41 10.41 108,605 -0.47(-4.33%)
Apr 06, 2006 10.88 10.93 10.85 10.88 64,476 -0.01(-0.07%)
Apr 05, 2006 10.82 10.91 10.75 10.89 50,257 +0.08(+0.74%)
Apr 04, 2006 10.79 10.97 10.75 10.81 78,205 -0.01(-0.11%)
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.