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

Tennant Company (NY: TNC )

98.31 -1.93 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2004 8.323 8.344 8.260 8.266 20,348 -0.08(-0.93%)
Sep 29, 2004 8.266 8.344 8.264 8.344 21,083 +0.08(+0.94%)
Sep 28, 2004 8.250 8.276 8.250 8.266 26,477 +0.01(+0.07%)
Sep 27, 2004 8.284 8.284 8.250 8.260 105,908 -0.03(-0.42%)
Sep 24, 2004 8.266 8.303 8.266 8.295 26,231 +0.03(+0.32%)
Sep 23, 2004 8.291 8.295 8.260 8.268 42,412 -0.00(-0.02%)
Sep 22, 2004 8.282 8.282 8.246 8.270 63,005 -0.03(-0.39%)
Sep 21, 2004 8.378 8.397 8.303 8.303 42,167 -0.08(-0.90%)
Sep 20, 2004 8.313 8.380 8.313 8.378 6,619 +0.04(+0.54%)
Sep 17, 2004 8.423 8.423 8.331 8.333 27,212 -0.05(-0.56%)
Sep 16, 2004 8.362 8.380 8.356 8.380 9,070 +0.03(+0.34%)
Sep 15, 2004 8.276 8.362 8.276 8.352 26,967 +0.10(+1.16%)
Sep 14, 2004 8.301 8.301 8.229 8.256 18,386 -0.06(-0.76%)
Sep 13, 2004 8.321 8.362 8.297 8.319 10,541 +0.02(+0.22%)
Sep 10, 2004 8.276 8.333 8.250 8.301 14,464 +0.00(+0.05%)
Sep 09, 2004 8.313 8.362 8.291 8.297 48,051 +0.00(+0.05%)
Sep 08, 2004 8.289 8.321 8.264 8.293 10,296 +0.02(+0.25%)
Sep 07, 2004 8.248 8.289 8.240 8.272 24,515 +0.03(+0.32%)
Sep 03, 2004 8.256 8.260 8.229 8.246 10,296 -0.00(-0.05%)
Sep 02, 2004 8.189 8.258 8.182 8.250 20,348 +0.05(+0.65%)
Sep 01, 2004 8.158 8.217 8.138 8.197 31,625 -0.01(-0.15%)
Aug 31, 2004 8.199 8.223 8.199 8.209 17,161 +0.03(+0.35%)
Aug 30, 2004 8.209 8.250 8.180 8.180 47,805 -0.03(-0.35%)
Aug 27, 2004 8.140 8.223 8.140 8.209 8,580 +0.00(+0.05%)
Aug 26, 2004 8.209 8.229 8.162 8.205 25,986 -0.01(-0.17%)
Aug 25, 2004 8.158 8.219 8.156 8.219 26,477 +0.06(+0.75%)
Aug 24, 2004 8.158 8.201 8.138 8.158 149,056 +0.02(+0.25%)
Aug 23, 2004 8.229 8.250 8.125 8.138 33,096 -0.10(-1.24%)
Aug 20, 2004 8.097 8.240 8.083 8.240 49,031 +0.15(+1.89%)
Aug 19, 2004 8.107 8.109 8.087 8.087 12,012 -0.03(-0.38%)
Aug 18, 2004 7.923 8.117 7.923 8.117 12,503 +0.18(+2.23%)
Aug 17, 2004 8.005 8.054 7.938 7.940 15,199 -0.03(-0.43%)
Aug 16, 2004 7.913 7.991 7.913 7.974 9,316 +0.08(+1.03%)
Aug 13, 2004 7.852 7.913 7.844 7.893 31,870 +0.02(+0.26%)
Aug 12, 2004 7.883 7.883 7.815 7.872 40,696 -0.03(-0.39%)
Aug 11, 2004 7.891 7.913 7.875 7.903 27,457 -0.01(-0.10%)
Aug 10, 2004 7.903 7.962 7.836 7.911 30,644 +0.02(+0.21%)
Aug 09, 2004 7.883 7.915 7.850 7.895 41,922 +0.00(+0.00%)
Aug 06, 2004 7.872 7.950 7.870 7.895 36,773 +0.00(+0.03%)
Aug 05, 2004 7.852 7.954 7.852 7.893 39,960 +0.02(+0.26%)
Aug 04, 2004 7.648 7.956 7.636 7.872 32,606 +0.20(+2.66%)
Aug 03, 2004 7.495 7.697 7.485 7.669 40,451 +0.15(+1.98%)
Aug 02, 2004 7.536 7.587 7.516 7.520 42,412 -0.02(-0.22%)
Jul 30, 2004 7.679 7.701 7.444 7.536 87,031 -0.18(-2.35%)
Jul 29, 2004 7.938 7.938 7.656 7.717 42,412 -0.20(-2.52%)
Jul 28, 2004 7.862 7.981 7.801 7.917 27,457 +0.09(+1.09%)
Jul 27, 2004 7.669 7.872 7.662 7.832 36,773 +0.15(+1.97%)
Jul 26, 2004 7.738 7.775 7.646 7.681 40,941 -0.04(-0.48%)
Jul 23, 2004 7.793 7.801 7.717 7.717 15,690 -0.08(-0.97%)
Jul 22, 2004 7.854 7.866 7.791 7.793 22,799 -0.06(-0.78%)
Jul 21, 2004 8.025 8.025 7.846 7.854 33,831 -0.17(-2.13%)
Jul 20, 2004 7.970 8.025 7.872 8.025 41,431 +0.04(+0.46%)
Jul 19, 2004 8.097 8.097 7.989 7.989 14,709 -0.09(-1.09%)
Jul 16, 2004 8.209 8.225 8.076 8.076 18,386 -0.14(-1.66%)
Jul 15, 2004 8.219 8.240 8.203 8.213 6,864 +0.01(+0.07%)
Jul 14, 2004 8.229 8.299 8.172 8.207 27,212 -0.03(-0.42%)
Jul 13, 2004 8.205 8.258 8.203 8.242 36,038 +0.03(+0.40%)
Jul 12, 2004 8.099 8.274 8.099 8.209 33,341 +0.11(+1.39%)
Jul 09, 2004 8.127 8.148 8.097 8.097 16,425 -0.04(-0.48%)
Jul 08, 2004 8.362 8.362 8.134 8.136 70,360 -0.24(-2.83%)
Jul 07, 2004 8.464 8.464 8.364 8.372 78,450 -0.09(-1.08%)
Jul 06, 2004 8.425 8.464 8.366 8.464 24,025 +0.03(+0.34%)
Jul 02, 2004 8.464 8.464 8.433 8.435 10,541 -0.01(-0.14%)
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.