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 (%)
Apr 30, 2002 8.909 8.974 8.909 8.974 45,844 +0.06(+0.71%)
Apr 29, 2002 8.921 8.937 8.902 8.911 12,257 -0.00(-0.02%)
Apr 26, 2002 8.953 8.964 8.913 8.913 15,199 -0.06(-0.64%)
Apr 25, 2002 8.953 8.972 8.945 8.970 24,761 +0.02(+0.18%)
Apr 24, 2002 8.911 8.968 8.902 8.953 21,819 +0.05(+0.57%)
Apr 23, 2002 8.882 8.917 8.882 8.902 9,806 +0.03(+0.34%)
Apr 22, 2002 8.902 8.913 8.862 8.872 32,606 -0.06(-0.68%)
Apr 19, 2002 8.913 8.970 8.913 8.933 759,991 +0.02(+0.23%)
Apr 18, 2002 8.913 8.923 8.878 8.913 16,915 -0.01(-0.11%)
Apr 17, 2002 8.933 8.933 8.913 8.923 514,832 -0.02(-0.23%)
Apr 16, 2002 8.902 8.943 8.880 8.943 40,451 +0.05(+0.60%)
Apr 15, 2002 8.953 8.953 8.851 8.890 47,560 -0.05(-0.59%)
Apr 12, 2002 8.794 8.943 8.786 8.943 12,748 +0.17(+1.93%)
Apr 11, 2002 8.778 8.902 8.770 8.774 26,477 +0.00(+0.05%)
Apr 10, 2002 8.586 8.770 8.586 8.770 29,909 +0.18(+2.14%)
Apr 09, 2002 8.564 8.617 8.556 8.586 81,637 +0.02(+0.26%)
Apr 08, 2002 8.556 8.570 8.464 8.564 39,470 -0.00(-0.05%)
Apr 05, 2002 8.515 8.574 8.515 8.568 30,154 +0.06(+0.74%)
Apr 04, 2002 8.495 8.525 8.484 8.505 30,889 +0.01(+0.12%)
Apr 03, 2002 8.566 8.596 8.464 8.495 51,728 -0.07(-0.83%)
Apr 02, 2002 8.556 8.574 8.523 8.566 180,927 +0.01(+0.17%)
Apr 01, 2002 8.545 8.560 8.525 8.552 162,540 +0.00(+0.02%)
Mar 29, 2002 8.535 8.564 8.527 8.550 30,399 +0.00(+0.00%)
Mar 28, 2002 8.535 8.564 8.527 8.550 30,399 +0.03(+0.41%)
Mar 27, 2002 8.444 8.525 8.444 8.515 23,780 +0.09(+1.09%)
Mar 26, 2002 8.291 8.423 8.268 8.423 72,076 +0.14(+1.72%)
Mar 25, 2002 8.272 8.321 8.260 8.280 20,838 +0.03(+0.35%)
Mar 22, 2002 8.189 8.268 8.178 8.252 15,935 +0.07(+0.85%)
Mar 21, 2002 8.127 8.187 8.117 8.182 12,257 +0.07(+0.80%)
Mar 20, 2002 8.078 8.127 8.070 8.117 10,786 +0.02(+0.23%)
Mar 19, 2002 8.211 8.211 8.099 8.099 17,161 -0.08(-0.97%)
Mar 18, 2002 8.156 8.270 8.117 8.178 42,167 +0.03(+0.38%)
Mar 15, 2002 8.107 8.148 8.089 8.148 98,063 -0.01(-0.08%)
Mar 14, 2002 8.178 8.221 8.146 8.154 11,767 -0.02(-0.30%)
Mar 13, 2002 8.362 8.362 8.178 8.178 22,309 -0.20(-2.43%)
Mar 12, 2002 8.250 8.403 8.250 8.382 51,728 +0.14(+1.71%)
Mar 11, 2002 7.995 8.301 7.989 8.242 72,812 +0.27(+3.35%)
Mar 08, 2002 7.852 8.036 7.852 7.974 77,224 +0.13(+1.61%)
Mar 07, 2002 7.709 7.852 7.705 7.848 95,366 +0.13(+1.69%)
Mar 06, 2002 7.699 7.740 7.648 7.717 1,078,697 +0.01(+0.11%)
Mar 05, 2002 7.393 7.730 7.389 7.709 53,199 +0.34(+4.56%)
Mar 04, 2002 7.322 7.393 7.312 7.373 17,161 +0.09(+1.20%)
Mar 01, 2002 7.210 7.285 7.189 7.285 1,912,236 +0.10(+1.33%)
Feb 28, 2002 7.199 7.208 7.159 7.189 18,141 -0.06(-0.84%)
Feb 27, 2002 7.220 7.250 7.220 7.250 3,187 +0.04(+0.59%)
Feb 26, 2002 7.230 7.230 7.204 7.208 11,032 -0.00(-0.03%)
Feb 25, 2002 7.179 7.210 7.159 7.210 8,580 +0.05(+0.71%)
Feb 22, 2002 7.110 7.189 7.110 7.159 29,173 +0.06(+0.78%)
Feb 21, 2002 7.097 7.110 7.079 7.104 164,501 -0.01(-0.20%)
Feb 20, 2002 7.089 7.128 7.077 7.118 117,921 +0.03(+0.40%)
Feb 19, 2002 7.108 7.108 7.077 7.089 102,721 -0.01(-0.11%)
Feb 18, 2002 7.077 7.136 7.067 7.097 60,063 +0.00(+0.00%)
Feb 15, 2002 7.077 7.136 7.067 7.097 60,063 +0.04(+0.58%)
Feb 14, 2002 7.169 7.189 7.057 7.057 31,135 -0.10(-1.42%)
Feb 13, 2002 7.148 7.185 7.140 7.159 139,495 +0.03(+0.37%)
Feb 12, 2002 7.157 7.157 7.097 7.132 13,728 -0.03(-0.48%)
Feb 11, 2002 7.195 7.199 7.148 7.167 44,864 +0.02(+0.31%)
Feb 08, 2002 7.128 7.146 7.067 7.144 39,470 +0.02(+0.23%)
Feb 07, 2002 7.138 7.159 7.118 7.128 31,625 +0.00(+0.00%)
Feb 06, 2002 7.138 7.153 7.118 7.128 8,090 -0.01(-0.20%)
Feb 05, 2002 7.148 7.169 7.138 7.142 70,360 +0.01(+0.09%)
Feb 04, 2002 7.169 7.177 7.087 7.136 51,483 -0.03(-0.46%)
Feb 01, 2002 7.189 7.193 7.169 7.169 10,541 -0.04(-0.54%)
Jan 31, 2002 7.179 7.208 7.161 7.208 39,470 +0.03(+0.40%)
Jan 30, 2002 7.179 7.220 7.155 7.179 160,088 +0.02(+0.28%)
Jan 29, 2002 7.199 7.199 7.159 7.159 54,915 -0.03(-0.43%)
Jan 28, 2002 7.250 7.250 7.161 7.189 98,798 -0.04(-0.56%)
Jan 25, 2002 7.250 7.254 7.210 7.230 12,993 -0.04(-0.56%)
Jan 24, 2002 7.283 7.283 7.250 7.271 8,825 -0.01(-0.17%)
Jan 23, 2002 7.281 7.301 7.281 7.283 16,670 -0.01(-0.11%)
Jan 22, 2002 7.281 7.328 7.261 7.291 69,134 +0.03(+0.42%)
Jan 21, 2002 7.261 7.291 7.261 7.261 38,489 +0.00(+0.00%)
Jan 18, 2002 7.261 7.291 7.261 7.261 38,489 +0.05(+0.71%)
Jan 17, 2002 7.148 7.220 7.138 7.210 86,786 +0.04(+0.57%)
Jan 16, 2002 7.312 7.312 7.169 7.169 13,238 -0.13(-1.82%)
Jan 15, 2002 7.414 7.428 7.281 7.301 22,064 -0.13(-1.78%)
Jan 14, 2002 7.444 7.487 7.434 7.434 15,690 -0.02(-0.27%)
Jan 11, 2002 7.505 7.524 7.454 7.454 10,541 -0.06(-0.73%)
Jan 10, 2002 7.495 7.516 7.485 7.509 49,276 -0.06(-0.75%)
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.