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: 6:30 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 (%)
Sep 30, 2005 8.159 8.426 8.159 8.359 88,735 +0.21(+2.53%)
Sep 29, 2005 7.955 8.159 7.933 8.153 197,570 +0.23(+2.96%)
Sep 28, 2005 8.102 8.122 7.896 7.918 86,774 -0.20(-2.46%)
Sep 27, 2005 7.951 8.126 7.951 8.118 95,598 +0.16(+2.05%)
Sep 26, 2005 7.935 8.016 7.935 7.955 91,186 +0.03(+0.39%)
Sep 23, 2005 7.925 7.955 7.925 7.925 27,208 -0.01(-0.10%)
Sep 22, 2005 7.976 8.008 7.933 7.933 151,242 -0.07(-0.89%)
Sep 21, 2005 8.043 8.108 7.986 8.004 182,127 -0.04(-0.48%)
Sep 20, 2005 8.053 8.075 8.000 8.043 114,963 +0.01(+0.13%)
Sep 19, 2005 8.053 8.073 7.965 8.033 218,896 -0.01(-0.13%)
Sep 16, 2005 8.061 8.096 8.016 8.043 192,913 +0.06(+0.79%)
Sep 15, 2005 7.961 8.006 7.955 7.980 50,005 +0.02(+0.28%)
Sep 14, 2005 8.002 8.002 7.935 7.957 154,183 -0.00(-0.05%)
Sep 13, 2005 7.945 8.002 7.945 7.961 146,094 +0.01(+0.08%)
Sep 12, 2005 7.802 8.002 7.802 7.955 155,899 +0.17(+2.17%)
Sep 09, 2005 7.743 7.865 7.743 7.786 244,634 +0.04(+0.58%)
Sep 08, 2005 7.745 7.761 7.725 7.741 61,526 -0.02(-0.24%)
Sep 07, 2005 7.788 7.804 7.733 7.759 116,679 -0.05(-0.63%)
Sep 06, 2005 7.763 7.914 7.763 7.808 144,133 +0.07(+0.84%)
Sep 02, 2005 7.690 7.835 7.690 7.743 60,300 +0.02(+0.29%)
Sep 01, 2005 7.751 7.831 7.700 7.721 79,910 -0.02(-0.24%)
Aug 31, 2005 7.733 7.776 7.712 7.739 59,565 +0.01(+0.08%)
Aug 30, 2005 7.874 7.908 7.733 7.733 77,459 -0.17(-2.17%)
Aug 29, 2005 7.833 7.955 7.833 7.904 63,977 +0.05(+0.68%)
Aug 26, 2005 8.016 8.016 7.812 7.851 81,626 -0.20(-2.48%)
Aug 25, 2005 8.006 8.090 7.986 8.051 44,367 +0.07(+0.82%)
Aug 24, 2005 7.955 8.006 7.955 7.986 31,130 +0.03(+0.38%)
Aug 23, 2005 7.955 7.986 7.914 7.955 35,788 +0.04(+0.49%)
Aug 22, 2005 8.071 8.100 7.853 7.916 73,537 -0.17(-2.04%)
Aug 19, 2005 7.994 8.098 7.990 8.082 27,699 +0.09(+1.12%)
Aug 18, 2005 7.957 8.049 7.914 7.992 30,885 +0.03(+0.44%)
Aug 17, 2005 7.931 7.976 7.910 7.957 61,771 +0.04(+0.49%)
Aug 16, 2005 8.118 8.118 7.918 7.918 25,738 -0.21(-2.58%)
Aug 15, 2005 8.031 8.129 8.016 8.129 23,041 +0.11(+1.40%)
Aug 12, 2005 8.124 8.124 8.006 8.016 29,169 -0.11(-1.33%)
Aug 11, 2005 7.955 8.124 7.941 8.124 59,810 +0.14(+1.79%)
Aug 10, 2005 7.874 8.067 7.874 7.982 71,086 +0.10(+1.27%)
Aug 09, 2005 7.990 8.016 7.880 7.882 30,150 -0.09(-1.18%)
Aug 08, 2005 7.955 8.063 7.955 7.976 30,150 +0.03(+0.36%)
Aug 05, 2005 8.098 8.098 7.925 7.947 63,487 -0.14(-1.74%)
Aug 04, 2005 8.194 8.194 8.031 8.088 101,236 -0.09(-1.12%)
Aug 03, 2005 8.224 8.269 8.180 8.180 62,751 -0.04(-0.52%)
Aug 02, 2005 8.006 8.598 8.006 8.222 271,108 +0.10(+1.23%)
Aug 01, 2005 7.853 8.355 7.847 8.122 296,846 +0.58(+7.62%)
Jul 29, 2005 7.610 7.645 7.474 7.547 58,339 -0.06(-0.80%)
Jul 28, 2005 7.608 7.629 7.547 7.608 61,281 +0.02(+0.27%)
Jul 27, 2005 7.598 7.610 7.470 7.588 47,554 +0.01(+0.13%)
Jul 26, 2005 7.602 7.655 7.559 7.578 72,802 -0.01(-0.16%)
Jul 25, 2005 7.588 7.643 7.557 7.590 65,448 +0.02(+0.24%)
Jul 22, 2005 7.578 7.594 7.549 7.572 91,676 +0.03(+0.46%)
Jul 21, 2005 7.588 7.598 7.523 7.537 47,063 -0.05(-0.70%)
Jul 20, 2005 7.527 7.598 7.490 7.590 67,164 +0.04(+0.59%)
Jul 19, 2005 7.488 7.568 7.476 7.545 26,718 +0.08(+1.04%)
Jul 18, 2005 7.464 7.486 7.415 7.468 23,531 +0.00(+0.05%)
Jul 15, 2005 7.382 7.474 7.347 7.464 20,835 +0.08(+1.13%)
Jul 14, 2005 7.486 7.494 7.355 7.380 21,816 -0.09(-1.23%)
Jul 13, 2005 7.517 7.527 7.468 7.472 138,985 -0.03(-0.43%)
Jul 12, 2005 7.449 7.582 7.449 7.504 50,985 +0.07(+0.88%)
Jul 11, 2005 7.292 7.578 7.292 7.439 107,854 +0.16(+2.16%)
Jul 08, 2005 7.213 7.370 7.211 7.282 133,838 +0.07(+0.93%)
Jul 07, 2005 7.109 7.227 7.109 7.215 52,946 +0.07(+0.91%)
Jul 06, 2005 7.211 7.211 7.133 7.149 52,701 -0.06(-0.85%)
Jul 05, 2005 7.190 7.211 7.174 7.211 33,827 -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.