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 (%)
Dec 30, 2005 10.58 10.66 10.58 10.61 89,225 +0.02(+0.21%)
Dec 29, 2005 10.58 10.64 10.58 10.58 89,960 -0.02(-0.21%)
Dec 28, 2005 10.57 10.62 10.56 10.61 59,565 +0.06(+0.60%)
Dec 27, 2005 10.61 10.63 10.54 10.54 73,292 -0.03(-0.27%)
Dec 23, 2005 10.54 10.64 10.54 10.57 62,506 +0.03(+0.33%)
Dec 22, 2005 10.38 10.62 10.38 10.54 105,648 +0.18(+1.69%)
Dec 21, 2005 10.40 10.49 10.33 10.36 104,668 -0.04(-0.39%)
Dec 20, 2005 10.38 10.44 10.31 10.40 77,704 +0.04(+0.41%)
Dec 19, 2005 10.58 10.60 10.34 10.36 124,523 -0.21(-1.97%)
Dec 16, 2005 10.57 10.66 10.48 10.57 180,657 +0.03(+0.25%)
Dec 15, 2005 10.61 10.65 10.49 10.54 157,860 -0.03(-0.25%)
Dec 14, 2005 10.54 10.70 10.52 10.57 122,562 +0.03(+0.33%)
Dec 13, 2005 10.40 10.53 10.40 10.53 74,517 +0.13(+1.25%)
Dec 12, 2005 10.30 10.43 10.30 10.40 143,888 +0.10(+0.99%)
Dec 09, 2005 10.19 10.35 10.18 10.30 98,049 +0.05(+0.48%)
Dec 08, 2005 10.17 10.29 10.17 10.25 180,902 +0.10(+0.96%)
Dec 07, 2005 10.19 10.19 9.995 10.15 278,952 -0.03(-0.28%)
Dec 06, 2005 10.08 10.25 10.08 10.18 233,358 +0.11(+1.09%)
Dec 05, 2005 10.03 10.14 9.964 10.07 298,562 +0.04(+0.37%)
Dec 02, 2005 9.822 10.04 9.750 10.04 198,796 +0.19(+1.95%)
Dec 01, 2005 9.571 9.852 9.567 9.844 213,258 +0.27(+2.86%)
Nov 30, 2005 9.332 9.571 9.240 9.571 247,331 +0.27(+2.92%)
Nov 29, 2005 9.142 9.361 9.142 9.299 99,765 +0.10(+1.04%)
Nov 28, 2005 9.383 9.418 9.203 9.203 143,152 -0.24(-2.57%)
Nov 25, 2005 9.452 9.465 9.426 9.446 29,414 +0.01(+0.15%)
Nov 23, 2005 9.434 9.465 9.363 9.432 129,671 +0.04(+0.46%)
Nov 22, 2005 9.395 9.473 9.344 9.389 85,793 -0.01(-0.09%)
Nov 21, 2005 9.440 9.452 9.199 9.397 146,584 -0.06(-0.67%)
Nov 18, 2005 9.534 9.579 9.444 9.460 180,657 -0.03(-0.37%)
Nov 17, 2005 9.379 9.505 9.379 9.495 154,183 +0.13(+1.42%)
Nov 16, 2005 9.316 9.381 9.146 9.363 135,799 +0.05(+0.50%)
Nov 15, 2005 9.383 9.420 9.212 9.316 213,258 -0.07(-0.74%)
Nov 14, 2005 9.385 9.399 9.346 9.385 149,035 +0.00(+0.00%)
Nov 11, 2005 9.448 9.534 9.375 9.385 228,456 -0.06(-0.65%)
Nov 10, 2005 9.511 9.518 9.346 9.446 157,615 -0.06(-0.67%)
Nov 09, 2005 9.673 9.752 9.503 9.509 172,813 -0.16(-1.69%)
Nov 08, 2005 9.454 9.848 9.454 9.673 381,414 -0.03(-0.27%)
Nov 07, 2005 9.252 9.864 9.344 9.699 648,600 +0.45(+4.85%)
Nov 04, 2005 9.077 9.322 9.067 9.250 278,707 +0.22(+2.49%)
Nov 03, 2005 9.179 9.254 8.904 9.026 697,625 -0.05(-0.56%)
Nov 02, 2005 8.798 9.122 8.789 9.077 224,289 +0.28(+3.18%)
Nov 01, 2005 8.853 8.861 8.771 8.798 153,203 -0.09(-0.96%)
Oct 31, 2005 8.685 8.924 8.677 8.883 138,250 +0.20(+2.35%)
Oct 28, 2005 8.565 8.759 8.485 8.679 147,320 +0.12(+1.41%)
Oct 27, 2005 8.434 8.567 8.434 8.559 142,172 +0.25(+2.97%)
Oct 26, 2005 8.290 8.322 8.271 8.312 67,409 +0.02(+0.27%)
Oct 25, 2005 8.475 8.486 8.277 8.290 157,125 -0.19(-2.19%)
Oct 24, 2005 8.281 8.475 8.265 8.475 54,662 +0.24(+2.97%)
Oct 21, 2005 8.120 8.273 8.120 8.230 91,676 +0.11(+1.38%)
Oct 20, 2005 8.098 8.194 8.094 8.118 156,389 +0.02(+0.23%)
Oct 19, 2005 8.106 8.196 8.057 8.100 121,581 -0.01(-0.10%)
Oct 18, 2005 8.169 8.182 8.051 8.108 73,782 -0.11(-1.36%)
Oct 17, 2005 8.312 8.324 8.182 8.220 46,328 -0.09(-1.10%)
Oct 14, 2005 8.261 8.369 8.261 8.312 72,066 +0.07(+0.87%)
Oct 13, 2005 8.073 8.396 8.031 8.241 102,217 +0.16(+1.94%)
Oct 12, 2005 8.335 8.373 8.061 8.084 102,217 -0.23(-2.77%)
Oct 11, 2005 8.261 8.353 8.261 8.314 111,531 +0.06(+0.77%)
Oct 10, 2005 8.275 8.316 8.251 8.251 59,075 -0.02(-0.27%)
Oct 07, 2005 8.251 8.298 8.237 8.273 51,966 +0.03(+0.40%)
Oct 06, 2005 8.276 8.276 8.188 8.241 79,175 -0.04(-0.54%)
Oct 05, 2005 8.428 8.430 8.286 8.286 81,626 -0.15(-1.77%)
Oct 04, 2005 8.465 8.500 8.434 8.434 58,094 -0.01(-0.12%)
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.