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 (%)
Dec 31, 2003 9.076 9.076 8.831 8.831 28,683 -0.16(-1.81%)
Dec 30, 2003 9.110 9.135 8.998 8.994 47,070 -0.07(-0.72%)
Dec 29, 2003 8.882 9.059 8.882 9.059 27,948 +0.20(+2.28%)
Dec 26, 2003 8.851 8.900 8.851 8.858 7,845 -0.03(-0.39%)
Dec 24, 2003 8.882 8.898 8.872 8.892 4,903 +0.05(+0.55%)
Dec 23, 2003 8.768 8.845 8.768 8.843 20,593 +0.08(+0.95%)
Dec 22, 2003 8.821 8.862 8.758 8.760 21,328 -0.02(-0.21%)
Dec 19, 2003 9.117 9.117 8.768 8.778 67,663 -0.36(-3.93%)
Dec 18, 2003 9.198 9.198 8.992 9.137 39,225 -0.04(-0.42%)
Dec 17, 2003 9.137 9.159 9.137 9.176 22,554 +0.01(+0.09%)
Dec 16, 2003 9.055 9.168 8.974 9.168 30,399 +0.13(+1.47%)
Dec 15, 2003 9.304 9.304 9.035 9.035 58,838 -0.12(-1.29%)
Dec 12, 2003 9.023 9.153 9.023 9.153 11,522 +0.19(+2.14%)
Dec 11, 2003 8.774 8.962 8.758 8.962 25,986 +0.19(+2.16%)
Dec 10, 2003 8.790 8.790 8.627 8.772 53,199 -0.09(-0.97%)
Dec 09, 2003 8.835 8.882 8.811 8.858 31,870 +0.03(+0.35%)
Dec 08, 2003 8.921 8.945 8.711 8.827 90,463 -0.15(-1.64%)
Dec 05, 2003 9.157 9.157 9.057 8.974 8,090 -0.18(-2.00%)
Dec 04, 2003 9.057 9.168 8.982 9.157 44,618 +0.06(+0.70%)
Dec 03, 2003 9.159 9.178 9.094 9.094 25,006 -0.08(-0.87%)
Dec 02, 2003 9.129 9.174 9.096 9.174 35,057 +0.10(+1.06%)
Dec 01, 2003 8.872 9.078 8.872 9.078 53,934 +0.28(+3.22%)
Nov 28, 2003 8.811 8.829 8.745 8.794 12,503 +0.00(+0.05%)
Nov 26, 2003 8.964 8.992 8.790 8.790 30,889 -0.13(-1.49%)
Nov 25, 2003 8.760 8.935 8.760 8.923 24,515 +0.15(+1.74%)
Nov 24, 2003 8.566 8.770 8.562 8.770 39,960 +0.09(+1.03%)
Nov 21, 2003 8.739 8.739 8.680 8.680 23,290 -0.01(-0.09%)
Nov 20, 2003 8.729 8.749 8.668 8.688 24,761 -0.06(-0.70%)
Nov 19, 2003 8.637 8.800 8.617 8.749 38,489 +0.06(+0.70%)
Nov 18, 2003 8.688 8.711 8.688 8.688 30,889 -0.02(-0.23%)
Nov 17, 2003 8.668 8.776 8.668 8.709 51,238 -0.05(-0.58%)
Nov 14, 2003 8.919 8.974 8.739 8.760 56,386 -0.16(-1.78%)
Nov 13, 2003 8.778 8.943 8.778 8.919 33,586 +0.12(+1.37%)
Nov 12, 2003 8.586 8.802 8.586 8.798 42,412 +0.26(+3.03%)
Nov 11, 2003 8.560 8.666 8.539 8.539 45,109 -0.04(-0.43%)
Nov 10, 2003 8.627 8.666 8.576 8.576 24,761 -0.05(-0.59%)
Nov 07, 2003 8.603 8.678 8.603 8.627 26,722 +0.05(+0.62%)
Nov 06, 2003 8.658 8.658 8.566 8.574 59,818 -0.07(-0.85%)
Nov 05, 2003 8.270 8.631 8.374 8.647 131,159 +0.15(+1.73%)
Nov 04, 2003 8.270 8.454 8.270 8.501 104,192 +0.28(+3.35%)
Nov 03, 2003 8.154 8.225 8.154 8.225 26,722 +0.16(+1.95%)
Oct 31, 2003 8.068 8.068 8.054 8.068 19,367 -0.01(-0.10%)
Oct 30, 2003 7.954 7.974 7.954 8.076 23,780 +0.12(+1.54%)
Oct 29, 2003 7.852 8.062 7.773 7.954 50,992 +0.12(+1.59%)
Oct 28, 2003 7.770 7.852 7.732 7.830 63,005 +0.08(+1.03%)
Oct 27, 2003 7.460 7.750 7.444 7.750 103,947 +0.32(+4.25%)
Oct 24, 2003 7.379 7.444 7.371 7.434 30,889 +0.05(+0.72%)
Oct 23, 2003 7.569 7.587 7.371 7.381 78,450 -0.24(-3.13%)
Oct 22, 2003 7.854 7.854 7.367 7.620 144,643 -0.24(-3.11%)
Oct 21, 2003 7.974 7.974 7.864 7.864 15,935 -0.08(-0.98%)
Oct 20, 2003 7.893 7.944 7.887 7.942 28,193 +0.05(+0.62%)
Oct 17, 2003 8.168 8.168 7.893 7.893 52,218 -0.34(-4.09%)
Oct 16, 2003 8.423 8.433 8.372 8.229 49,031 -0.14(-1.73%)
Oct 15, 2003 8.360 8.374 8.321 8.374 18,877 +0.03(+0.42%)
Oct 14, 2003 8.176 8.339 8.176 8.339 19,122 +0.19(+2.28%)
Oct 13, 2003 8.078 8.156 8.087 8.154 10,541 +0.08(+0.93%)
Oct 10, 2003 8.178 8.178 8.036 8.078 23,044 -0.12(-1.47%)
Oct 09, 2003 8.229 8.331 8.178 8.199 22,064 +0.01(+0.15%)
Oct 08, 2003 8.097 8.195 8.080 8.187 85,315 +0.07(+0.85%)
Oct 07, 2003 7.730 8.117 7.722 8.117 75,508 +0.49(+6.42%)
Oct 06, 2003 7.546 7.628 7.528 7.628 15,690 +0.06(+0.81%)
Oct 03, 2003 7.542 7.658 7.524 7.567 33,586 +0.04(+0.54%)
Oct 02, 2003 7.516 7.571 7.471 7.526 30,644 +0.02(+0.33%)
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.