Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tennant Company (NY: TNC )

104.90 -0.58 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 8.315 8.319 8.200 8.241 17,111 -0.06(-0.67%)
Jan 29, 2004 8.333 8.362 8.247 8.296 28,111 -0.02(-0.20%)
Jan 28, 2004 8.468 8.482 8.288 8.312 67,957 -0.14(-1.62%)
Jan 27, 2004 8.570 8.570 8.447 8.450 32,023 -0.11(-1.34%)
Jan 26, 2004 8.634 8.634 8.529 8.564 33,489 -0.07(-0.81%)
Jan 23, 2004 8.687 8.687 8.560 8.634 39,601 -0.05(-0.61%)
Jan 22, 2004 8.816 8.816 8.652 8.687 37,156 -0.12(-1.37%)
Jan 21, 2004 8.928 8.955 8.803 8.807 30,067 -0.13(-1.42%)
Jan 20, 2004 9.010 9.018 8.836 8.934 42,534 -0.11(-1.18%)
Jan 16, 2004 9.059 9.069 9.002 9.041 18,822 +0.00(+0.02%)
Jan 15, 2004 9.010 9.039 8.969 9.039 41,801 +0.06(+0.66%)
Jan 14, 2004 8.799 8.979 8.783 8.979 49,379 +0.18(+2.07%)
Jan 13, 2004 8.816 8.816 8.754 8.797 24,934 +0.00(+0.02%)
Jan 12, 2004 8.844 8.873 8.754 8.795 24,445 -0.05(-0.56%)
Jan 09, 2004 8.836 8.863 8.795 8.844 25,911 -0.01(-0.14%)
Jan 08, 2004 8.765 8.857 8.617 8.857 61,357 +0.09(+1.05%)
Jan 07, 2004 8.785 8.850 8.754 8.765 24,689 -0.03(-0.33%)
Jan 06, 2004 8.775 8.918 8.773 8.793 43,267 -0.00(-0.02%)
Jan 05, 2004 8.805 8.836 8.732 8.795 31,534 -0.04(-0.46%)
Jan 02, 2004 8.867 8.949 8.754 8.836 40,823 -0.02(-0.23%)
Dec 31, 2003 9.102 9.102 8.857 8.857 28,600 -0.16(-1.81%)
Dec 30, 2003 9.137 9.161 9.024 9.020 46,934 -0.07(-0.72%)
Dec 29, 2003 8.908 9.086 8.908 9.086 27,867 +0.20(+2.28%)
Dec 26, 2003 8.877 8.926 8.877 8.883 7,822 -0.03(-0.39%)
Dec 24, 2003 8.908 8.924 8.897 8.918 4,889 +0.05(+0.55%)
Dec 23, 2003 8.793 8.871 8.793 8.869 20,533 +0.08(+0.95%)
Dec 22, 2003 8.846 8.887 8.783 8.785 21,267 -0.02(-0.21%)
Dec 19, 2003 9.143 9.143 8.793 8.803 67,468 -0.36(-3.93%)
Dec 18, 2003 9.225 9.225 9.018 9.163 39,112 -0.04(-0.42%)
Dec 17, 2003 9.163 9.186 9.163 9.202 22,489 +0.01(+0.09%)
Dec 16, 2003 9.082 9.194 9.000 9.194 30,312 +0.13(+1.47%)
Dec 15, 2003 9.331 9.331 9.061 9.061 58,668 -0.12(-1.29%)
Dec 12, 2003 9.049 9.180 9.049 9.180 11,489 +0.19(+2.14%)
Dec 11, 2003 8.799 8.987 8.783 8.987 25,911 +0.19(+2.16%)
Dec 10, 2003 8.816 8.816 8.652 8.797 53,046 -0.09(-0.97%)
Dec 09, 2003 8.861 8.908 8.836 8.883 31,778 +0.03(+0.35%)
Dec 08, 2003 8.947 8.971 8.736 8.852 90,202 -0.15(-1.64%)
Dec 05, 2003 9.184 9.184 9.084 9.000 8,066 -0.18(-2.00%)
Dec 04, 2003 9.084 9.194 9.008 9.184 44,490 +0.06(+0.70%)
Dec 03, 2003 9.186 9.204 9.120 9.120 24,934 -0.08(-0.87%)
Dec 02, 2003 9.155 9.200 9.122 9.200 34,956 +0.10(+1.06%)
Dec 01, 2003 8.897 9.104 8.897 9.104 53,779 +0.28(+3.22%)
Nov 28, 2003 8.836 8.855 8.771 8.820 12,467 +0.00(+0.05%)
Nov 26, 2003 8.989 9.018 8.816 8.816 30,800 -0.13(-1.49%)
Nov 25, 2003 8.785 8.961 8.785 8.949 24,445 +0.15(+1.74%)
Nov 24, 2003 8.591 8.795 8.587 8.795 39,845 +0.09(+1.03%)
Nov 21, 2003 8.765 8.765 8.705 8.705 23,222 -0.01(-0.09%)
Nov 20, 2003 8.754 8.775 8.693 8.713 24,689 -0.06(-0.70%)
Nov 19, 2003 8.662 8.826 8.642 8.775 38,378 +0.06(+0.70%)
Nov 18, 2003 8.713 8.736 8.713 8.713 30,800 -0.02(-0.23%)
Nov 17, 2003 8.693 8.801 8.693 8.734 51,090 -0.05(-0.58%)
Nov 14, 2003 8.944 9.000 8.765 8.785 56,223 -0.16(-1.78%)
Nov 13, 2003 8.803 8.969 8.803 8.944 33,489 +0.12(+1.37%)
Nov 12, 2003 8.611 8.828 8.611 8.824 42,290 +0.26(+3.03%)
Nov 11, 2003 8.585 8.691 8.564 8.564 44,979 -0.04(-0.43%)
Nov 10, 2003 8.652 8.691 8.601 8.601 24,689 -0.05(-0.59%)
Nov 07, 2003 8.627 8.703 8.627 8.652 26,645 +0.05(+0.62%)
Nov 06, 2003 8.683 8.683 8.591 8.599 59,646 -0.07(-0.85%)
Nov 05, 2003 8.294 8.656 8.398 8.672 130,781 +0.15(+1.73%)
Nov 04, 2003 8.294 8.478 8.294 8.525 103,892 +0.28(+3.35%)
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.