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

Tennant Company (NY: TNC )

102.66 +0.98 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 8.812 8.830 8.747 8.796 12,501 +0.00(+0.05%)
Nov 26, 2003 8.965 8.993 8.791 8.791 30,885 -0.13(-1.49%)
Nov 25, 2003 8.761 8.936 8.761 8.924 24,512 +0.15(+1.74%)
Nov 24, 2003 8.567 8.771 8.563 8.771 39,955 +0.09(+1.03%)
Nov 21, 2003 8.740 8.740 8.681 8.681 23,286 -0.01(-0.09%)
Nov 20, 2003 8.730 8.751 8.669 8.689 24,757 -0.06(-0.70%)
Nov 19, 2003 8.638 8.802 8.618 8.751 38,484 +0.06(+0.70%)
Nov 18, 2003 8.689 8.712 8.689 8.689 30,885 -0.02(-0.23%)
Nov 17, 2003 8.669 8.777 8.669 8.710 51,231 -0.05(-0.58%)
Nov 14, 2003 8.920 8.975 8.740 8.761 56,378 -0.16(-1.78%)
Nov 13, 2003 8.779 8.944 8.779 8.920 33,582 +0.12(+1.37%)
Nov 12, 2003 8.587 8.804 8.587 8.800 42,406 +0.26(+3.03%)
Nov 11, 2003 8.561 8.667 8.541 8.541 45,102 -0.04(-0.43%)
Nov 10, 2003 8.628 8.667 8.577 8.577 24,757 -0.05(-0.59%)
Nov 07, 2003 8.604 8.679 8.604 8.628 26,718 +0.05(+0.62%)
Nov 06, 2003 8.659 8.659 8.567 8.575 59,810 -0.07(-0.85%)
Nov 05, 2003 8.271 8.632 8.375 8.649 131,141 +0.15(+1.73%)
Nov 04, 2003 8.271 8.455 8.271 8.502 104,178 +0.28(+3.35%)
Nov 03, 2003 8.155 8.226 8.155 8.226 26,718 +0.16(+1.95%)
Oct 31, 2003 8.069 8.069 8.055 8.069 19,364 -0.01(-0.10%)
Oct 30, 2003 7.955 7.976 7.955 8.078 23,777 +0.12(+1.54%)
Oct 29, 2003 7.853 8.063 7.774 7.955 50,985 +0.12(+1.59%)
Oct 28, 2003 7.772 7.853 7.733 7.831 62,997 +0.08(+1.03%)
Oct 27, 2003 7.462 7.751 7.445 7.751 103,932 +0.32(+4.25%)
Oct 24, 2003 7.380 7.445 7.372 7.435 30,885 +0.05(+0.72%)
Oct 23, 2003 7.570 7.588 7.372 7.382 78,439 -0.24(-3.13%)
Oct 22, 2003 7.855 7.855 7.368 7.621 144,623 -0.24(-3.11%)
Oct 21, 2003 7.976 7.976 7.865 7.865 15,933 -0.08(-0.98%)
Oct 20, 2003 7.894 7.945 7.888 7.943 28,189 +0.05(+0.62%)
Oct 17, 2003 8.169 8.169 7.894 7.894 52,211 -0.34(-4.09%)
Oct 16, 2003 8.424 8.434 8.373 8.230 49,024 -0.14(-1.73%)
Oct 15, 2003 8.361 8.375 8.322 8.375 18,874 +0.03(+0.42%)
Oct 14, 2003 8.177 8.341 8.177 8.341 19,119 +0.19(+2.28%)
Oct 13, 2003 8.080 8.157 8.088 8.155 10,540 +0.08(+0.93%)
Oct 10, 2003 8.180 8.180 8.037 8.080 23,041 -0.12(-1.47%)
Oct 09, 2003 8.230 8.332 8.180 8.200 22,061 +0.01(+0.15%)
Oct 08, 2003 8.098 8.196 8.082 8.188 85,303 +0.07(+0.85%)
Oct 07, 2003 7.731 8.118 7.723 8.118 75,498 +0.49(+6.42%)
Oct 06, 2003 7.547 7.629 7.529 7.629 15,687 +0.06(+0.81%)
Oct 03, 2003 7.543 7.659 7.525 7.568 33,582 +0.04(+0.54%)
Oct 02, 2003 7.517 7.572 7.472 7.527 30,640 +0.02(+0.33%)
Oct 01, 2003 7.515 7.614 7.468 7.502 55,643 -0.01(-0.16%)
Sep 30, 2003 7.504 7.578 7.425 7.515 65,448 +0.03(+0.38%)
Sep 29, 2003 7.119 7.486 7.119 7.486 71,821 +0.35(+4.86%)
Sep 26, 2003 7.343 7.343 7.139 7.139 31,130 -0.24(-3.31%)
Sep 25, 2003 7.457 7.457 7.384 7.384 54,417 -0.10(-1.34%)
Sep 24, 2003 7.592 7.592 7.433 7.484 71,086 -0.13(-1.69%)
Sep 23, 2003 7.688 7.706 7.555 7.612 84,077 -0.08(-0.98%)
Sep 22, 2003 7.884 7.884 7.631 7.688 66,428 -0.21(-2.61%)
Sep 19, 2003 7.904 7.935 7.890 7.894 40,690 -0.06(-0.77%)
Sep 18, 2003 7.955 7.996 7.890 7.955 28,189 -0.02(-0.26%)
Sep 17, 2003 8.073 8.073 7.976 7.976 15,442 -0.13(-1.61%)
Sep 16, 2003 8.118 8.129 8.078 8.106 38,484 +0.08(+0.99%)
Sep 15, 2003 8.016 8.057 8.000 8.027 30,150 +0.02(+0.28%)
Sep 12, 2003 8.053 8.053 7.984 8.004 14,462 -0.04(-0.53%)
Sep 11, 2003 8.057 8.088 8.016 8.047 23,777 +0.01(+0.18%)
Sep 10, 2003 8.108 8.137 8.033 8.033 42,161 -0.09(-1.06%)
Sep 09, 2003 8.190 8.190 8.098 8.118 32,846 -0.06(-0.75%)
Sep 08, 2003 8.129 8.210 8.129 8.180 13,481 +0.06(+0.75%)
Sep 05, 2003 8.306 8.306 8.118 8.118 19,855 -0.21(-2.50%)
Sep 04, 2003 8.328 8.363 8.306 8.326 61,281 -0.00(-0.02%)
Sep 03, 2003 8.230 8.383 8.230 8.328 41,916 +0.07(+0.81%)
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.