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

Tennant Company (NY: TNC )

99.00 -0.92 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 8.684 8.923 8.676 8.882 138,269 +0.20(+2.35%)
Oct 28, 2005 8.564 8.758 8.484 8.678 147,340 +0.12(+1.41%)
Oct 27, 2005 8.433 8.566 8.433 8.558 142,191 +0.25(+2.97%)
Oct 26, 2005 8.289 8.321 8.270 8.311 67,418 +0.02(+0.27%)
Oct 25, 2005 8.474 8.485 8.276 8.289 157,146 -0.19(-2.19%)
Oct 24, 2005 8.280 8.474 8.264 8.474 54,670 +0.24(+2.97%)
Oct 21, 2005 8.119 8.272 8.119 8.229 91,689 +0.11(+1.38%)
Oct 20, 2005 8.097 8.193 8.093 8.117 156,411 +0.02(+0.23%)
Oct 19, 2005 8.105 8.195 8.056 8.099 121,598 -0.01(-0.10%)
Oct 18, 2005 8.168 8.180 8.050 8.107 73,792 -0.11(-1.36%)
Oct 17, 2005 8.311 8.323 8.180 8.219 46,334 -0.09(-1.10%)
Oct 14, 2005 8.260 8.368 8.260 8.311 72,076 +0.07(+0.87%)
Oct 13, 2005 8.072 8.395 8.030 8.240 102,231 +0.16(+1.94%)
Oct 12, 2005 8.333 8.372 8.060 8.083 102,231 -0.23(-2.77%)
Oct 11, 2005 8.260 8.352 8.260 8.313 111,547 +0.06(+0.77%)
Oct 10, 2005 8.274 8.315 8.250 8.250 59,083 -0.02(-0.27%)
Oct 07, 2005 8.250 8.297 8.235 8.272 51,973 +0.03(+0.40%)
Oct 06, 2005 8.275 8.275 8.187 8.240 79,186 -0.04(-0.54%)
Oct 05, 2005 8.427 8.429 8.284 8.284 81,637 -0.15(-1.77%)
Oct 04, 2005 8.464 8.499 8.433 8.433 58,102 -0.01(-0.12%)
Oct 03, 2005 8.378 8.517 8.358 8.444 239,029 +0.09(+1.02%)
Sep 30, 2005 8.158 8.425 8.158 8.358 88,747 +0.21(+2.53%)
Sep 29, 2005 7.954 8.158 7.932 8.152 197,597 +0.23(+2.96%)
Sep 28, 2005 8.101 8.121 7.895 7.917 86,786 -0.20(-2.46%)
Sep 27, 2005 7.950 8.125 7.950 8.117 95,611 +0.16(+2.05%)
Sep 26, 2005 7.934 8.015 7.934 7.954 91,198 +0.03(+0.39%)
Sep 23, 2005 7.923 7.954 7.923 7.923 27,212 -0.01(-0.10%)
Sep 22, 2005 7.974 8.007 7.932 7.932 151,262 -0.07(-0.89%)
Sep 21, 2005 8.042 8.107 7.985 8.003 182,152 -0.04(-0.48%)
Sep 20, 2005 8.052 8.074 7.999 8.042 114,979 +0.01(+0.13%)
Sep 19, 2005 8.052 8.072 7.964 8.032 218,926 -0.01(-0.13%)
Sep 16, 2005 8.060 8.095 8.015 8.042 192,939 +0.06(+0.79%)
Sep 15, 2005 7.960 8.005 7.954 7.979 50,012 +0.02(+0.28%)
Sep 14, 2005 8.001 8.001 7.934 7.956 154,204 -0.00(-0.05%)
Sep 13, 2005 7.944 8.001 7.944 7.960 146,114 +0.01(+0.08%)
Sep 12, 2005 7.801 8.001 7.801 7.954 155,920 +0.17(+2.17%)
Sep 09, 2005 7.742 7.864 7.742 7.785 244,668 +0.04(+0.58%)
Sep 08, 2005 7.744 7.760 7.724 7.740 61,534 -0.02(-0.24%)
Sep 07, 2005 7.787 7.803 7.732 7.758 116,695 -0.05(-0.63%)
Sep 06, 2005 7.762 7.913 7.762 7.807 144,153 +0.07(+0.84%)
Sep 02, 2005 7.689 7.834 7.689 7.742 60,309 +0.02(+0.29%)
Sep 01, 2005 7.750 7.830 7.699 7.719 79,921 -0.02(-0.24%)
Aug 31, 2005 7.732 7.775 7.711 7.738 59,573 +0.01(+0.08%)
Aug 30, 2005 7.872 7.907 7.732 7.732 77,470 -0.17(-2.17%)
Aug 29, 2005 7.832 7.954 7.832 7.903 63,986 +0.05(+0.68%)
Aug 26, 2005 8.015 8.015 7.811 7.850 81,637 -0.20(-2.48%)
Aug 25, 2005 8.005 8.089 7.985 8.050 44,373 +0.07(+0.82%)
Aug 24, 2005 7.954 8.005 7.954 7.985 31,135 +0.03(+0.38%)
Aug 23, 2005 7.954 7.985 7.913 7.954 35,793 +0.04(+0.49%)
Aug 22, 2005 8.070 8.099 7.852 7.915 73,547 -0.17(-2.04%)
Aug 19, 2005 7.993 8.097 7.989 8.080 27,702 +0.09(+1.12%)
Aug 18, 2005 7.956 8.048 7.913 7.991 30,889 +0.03(+0.44%)
Aug 17, 2005 7.930 7.974 7.909 7.956 61,779 +0.04(+0.49%)
Aug 16, 2005 8.117 8.117 7.917 7.917 25,741 -0.21(-2.58%)
Aug 15, 2005 8.030 8.127 8.015 8.127 23,044 +0.11(+1.40%)
Aug 12, 2005 8.123 8.123 8.005 8.015 29,173 -0.11(-1.33%)
Aug 11, 2005 7.954 8.123 7.940 8.123 59,818 +0.14(+1.79%)
Aug 10, 2005 7.872 8.066 7.872 7.981 71,095 +0.10(+1.27%)
Aug 09, 2005 7.989 8.015 7.879 7.881 30,154 -0.09(-1.18%)
Aug 08, 2005 7.954 8.062 7.954 7.974 30,154 +0.03(+0.36%)
Aug 05, 2005 8.097 8.097 7.923 7.946 63,496 -0.14(-1.74%)
Aug 04, 2005 8.193 8.193 8.030 8.087 101,250 -0.09(-1.12%)
Aug 03, 2005 8.223 8.268 8.178 8.178 62,760 -0.04(-0.52%)
Aug 02, 2005 8.005 8.596 8.005 8.221 271,145 +0.10(+1.23%)
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.