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, 2003 6.659 6.732 6.659 6.732 30,399 +0.06(+0.95%)
Apr 29, 2003 6.730 6.765 6.669 6.669 37,018 -0.06(-0.91%)
Apr 28, 2003 6.730 6.789 6.724 6.730 71,341 +0.02(+0.27%)
Apr 25, 2003 6.730 6.730 6.710 6.712 24,270 -0.04(-0.66%)
Apr 24, 2003 6.751 6.773 6.741 6.757 4,658 +0.02(+0.30%)
Apr 23, 2003 6.730 6.736 6.710 6.736 34,812 +0.01(+0.09%)
Apr 22, 2003 6.669 6.730 6.659 6.730 16,670 +0.05(+0.70%)
Apr 21, 2003 6.598 6.700 6.598 6.683 24,025 +0.09(+1.30%)
Apr 17, 2003 6.598 6.618 6.592 6.598 12,012 +0.01(+0.15%)
Apr 16, 2003 6.506 6.622 6.498 6.588 17,896 +0.10(+1.57%)
Apr 15, 2003 6.475 6.524 6.453 6.486 11,767 -0.01(-0.16%)
Apr 14, 2003 6.435 6.496 6.404 6.496 22,064 +0.04(+0.63%)
Apr 11, 2003 6.557 6.557 6.455 6.455 15,444 -0.09(-1.40%)
Apr 10, 2003 6.618 6.618 6.547 6.547 14,954 -0.06(-0.96%)
Apr 09, 2003 6.628 6.675 6.608 6.610 12,503 -0.01(-0.18%)
Apr 08, 2003 6.620 6.624 6.604 6.622 12,503 +0.00(+0.00%)
Apr 07, 2003 6.557 6.634 6.557 6.622 23,044 +0.12(+1.79%)
Apr 04, 2003 6.608 6.608 6.498 6.506 16,425 -0.09(-1.39%)
Apr 03, 2003 6.586 6.649 6.586 6.598 10,541 +0.01(+0.19%)
Apr 02, 2003 6.526 6.588 6.524 6.586 14,219 +0.10(+1.54%)
Apr 01, 2003 6.424 6.486 6.343 6.486 24,270 +0.06(+0.95%)
Mar 31, 2003 6.526 6.526 6.424 6.424 40,941 -0.12(-1.87%)
Mar 28, 2003 6.526 6.598 6.526 6.547 8,580 +0.02(+0.31%)
Mar 27, 2003 6.577 6.588 6.471 6.526 12,748 -0.07(-1.08%)
Mar 26, 2003 6.722 6.730 6.598 6.598 21,573 -0.11(-1.67%)
Mar 25, 2003 6.669 6.730 6.669 6.710 11,522 +0.04(+0.61%)
Mar 24, 2003 6.763 6.792 6.657 6.669 23,780 -0.09(-1.36%)
Mar 21, 2003 6.679 6.769 6.649 6.761 34,812 +0.13(+2.00%)
Mar 20, 2003 6.465 6.628 6.435 6.628 32,606 +0.15(+2.27%)
Mar 19, 2003 6.508 6.510 6.384 6.482 27,948 -0.03(-0.41%)
Mar 18, 2003 6.424 6.508 6.378 6.508 20,593 +0.06(+0.98%)
Mar 17, 2003 6.292 6.445 6.261 6.445 26,231 +0.12(+1.94%)
Mar 14, 2003 6.169 6.453 6.169 6.322 23,780 +0.17(+2.72%)
Mar 13, 2003 6.057 6.155 5.976 6.155 50,992 +0.12(+1.96%)
Mar 12, 2003 6.057 6.057 6.037 6.037 26,722 -0.02(-0.37%)
Mar 11, 2003 6.047 6.063 5.957 6.059 68,399 +0.00(+0.03%)
Mar 10, 2003 6.180 6.180 6.057 6.057 43,393 -0.13(-2.14%)
Mar 07, 2003 6.241 6.249 6.098 6.190 63,005 -0.06(-0.95%)
Mar 06, 2003 6.327 6.373 6.231 6.249 29,909 -0.08(-1.32%)
Mar 05, 2003 6.588 6.588 6.302 6.333 57,612 -0.27(-4.14%)
Mar 04, 2003 6.567 6.657 6.465 6.606 41,431 +0.02(+0.31%)
Mar 03, 2003 6.761 6.838 6.586 6.586 41,186 -0.22(-3.18%)
Feb 28, 2003 6.806 6.883 6.802 6.802 16,425 +0.00(+0.06%)
Feb 27, 2003 6.557 6.806 6.555 6.798 44,373 +0.24(+3.67%)
Feb 26, 2003 6.537 6.567 6.486 6.557 18,386 -0.04(-0.62%)
Feb 25, 2003 6.537 6.612 6.524 6.598 22,309 +0.07(+1.06%)
Feb 24, 2003 6.551 6.614 6.484 6.528 29,173 -0.04(-0.59%)
Feb 21, 2003 6.245 6.637 6.245 6.567 56,141 +0.31(+4.99%)
Feb 20, 2003 6.269 6.320 6.159 6.255 38,244 -0.02(-0.26%)
Feb 19, 2003 6.555 6.555 6.169 6.271 83,599 -0.28(-4.32%)
Feb 18, 2003 6.649 6.651 6.543 6.555 32,851 -0.14(-2.07%)
Feb 14, 2003 6.573 6.714 6.516 6.694 27,212 +0.10(+1.52%)
Feb 13, 2003 6.618 6.649 6.561 6.594 27,457 -0.01(-0.22%)
Feb 12, 2003 6.610 6.706 6.537 6.608 53,199 +0.00(+0.00%)
Feb 11, 2003 6.547 6.747 6.547 6.608 65,702 +0.05(+0.75%)
Feb 10, 2003 6.322 6.730 6.322 6.559 90,463 +0.29(+4.59%)
Feb 07, 2003 6.112 6.300 6.057 6.271 35,057 +0.16(+2.60%)
Feb 06, 2003 6.072 6.114 5.996 6.112 25,986 +0.01(+0.23%)
Feb 05, 2003 5.955 6.110 5.955 6.098 38,735 +0.13(+2.15%)
Feb 04, 2003 6.118 6.118 5.915 5.970 54,425 -0.18(-2.92%)
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.