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

Tennant Company (NY: TNC )

98.45 -0.55 (-0.56%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 10, 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 29, 2005 7.272 7.288 7.225 7.249 38,484 -0.04(-0.56%)
Apr 28, 2005 7.364 7.364 7.264 7.290 28,434 -0.05(-0.67%)
Apr 27, 2005 7.404 7.404 7.327 7.339 32,111 -0.09(-1.15%)
Apr 26, 2005 7.517 7.517 7.384 7.425 31,375 -0.10(-1.35%)
Apr 25, 2005 7.531 7.545 7.476 7.527 15,442 -0.00(-0.05%)
Apr 22, 2005 7.727 7.727 7.474 7.531 51,721 -0.18(-2.38%)
Apr 21, 2005 7.466 7.723 7.466 7.714 63,487 +0.27(+3.67%)
Apr 20, 2005 7.496 7.496 7.372 7.441 50,250 -0.04(-0.52%)
Apr 19, 2005 7.490 7.513 7.445 7.480 44,367 -0.01(-0.14%)
Apr 18, 2005 7.557 7.582 7.396 7.490 73,782 -0.07(-0.92%)
Apr 15, 2005 7.721 7.721 7.547 7.559 37,504 -0.15(-1.96%)
Apr 14, 2005 7.833 7.849 7.710 7.710 64,958 -0.10(-1.23%)
Apr 13, 2005 7.800 7.839 7.800 7.806 44,612 -0.00(-0.05%)
Apr 12, 2005 7.755 7.810 7.702 7.810 39,710 +0.04(+0.55%)
Apr 11, 2005 7.802 7.827 7.751 7.767 26,473 -0.04(-0.52%)
Apr 08, 2005 7.961 7.971 7.806 7.808 28,434 -0.16(-2.05%)
Apr 07, 2005 7.935 7.992 7.935 7.971 21,816 +0.02(+0.28%)
Apr 06, 2005 7.957 8.004 7.935 7.949 25,983 -0.02(-0.20%)
Apr 05, 2005 7.998 8.053 7.945 7.965 52,946 -0.03(-0.41%)
Apr 04, 2005 7.878 8.057 7.878 7.998 73,537 +0.12(+1.58%)
Apr 01, 2005 7.880 7.933 7.825 7.874 73,782 -0.02(-0.23%)
Mar 31, 2005 7.859 7.925 7.845 7.892 47,554 +0.02(+0.29%)
Mar 30, 2005 7.776 7.912 7.776 7.869 104,423 +0.08(+1.05%)
Mar 29, 2005 7.784 7.802 7.751 7.788 74,272 -0.00(-0.05%)
Mar 28, 2005 7.786 7.812 7.782 7.792 46,083 +0.01(+0.08%)
Mar 24, 2005 7.823 7.894 7.761 7.786 63,487 +0.01(+0.18%)
Mar 23, 2005 7.812 7.812 7.749 7.772 64,712 -0.07(-0.91%)
Mar 22, 2005 7.812 7.890 7.792 7.843 87,019 +0.06(+0.79%)
Mar 21, 2005 7.812 7.812 7.751 7.782 39,710 -0.03(-0.39%)
Mar 18, 2005 7.929 7.943 7.721 7.812 115,208 -0.12(-1.47%)
Mar 17, 2005 7.971 7.973 7.894 7.929 53,192 -0.03(-0.44%)
Mar 16, 2005 7.967 8.088 7.961 7.963 55,153 -0.05(-0.66%)
Mar 15, 2005 8.253 8.259 7.994 8.016 76,233 -0.22(-2.63%)
Mar 14, 2005 8.316 8.324 8.233 8.233 34,562 -0.07(-0.86%)
Mar 11, 2005 8.281 8.322 8.281 8.304 55,643 +0.00(+0.02%)
Mar 10, 2005 8.292 8.324 8.255 8.302 53,192 +0.03(+0.37%)
Mar 09, 2005 8.261 8.288 8.233 8.271 67,654 -0.02(-0.25%)
Mar 08, 2005 8.261 8.308 8.257 8.292 59,810 +0.01(+0.17%)
Mar 07, 2005 8.139 8.286 8.120 8.277 65,203 +0.13(+1.55%)
Mar 04, 2005 8.157 8.157 8.098 8.151 45,348 -0.00(-0.03%)
Mar 03, 2005 8.090 8.157 8.078 8.153 55,153 +0.05(+0.65%)
Mar 02, 2005 8.006 8.120 8.006 8.100 97,069 +0.08(+1.04%)
Mar 01, 2005 8.041 8.057 8.006 8.016 97,559 +0.00(+0.00%)
Feb 28, 2005 8.024 8.057 8.000 8.016 67,654 +0.02(+0.31%)
Feb 25, 2005 7.947 8.033 7.927 7.992 71,086 +0.02(+0.31%)
Feb 24, 2005 7.837 7.971 7.812 7.967 131,877 +0.09(+1.17%)
Feb 23, 2005 7.782 7.955 7.782 7.876 88,980 +0.10(+1.34%)
Feb 22, 2005 7.976 8.008 7.712 7.772 100,256 -0.01(-0.16%)
Feb 18, 2005 7.863 7.898 7.770 7.784 37,749 -0.07(-0.88%)
Feb 17, 2005 7.776 7.914 7.772 7.853 89,225 +0.08(+1.02%)
Feb 16, 2005 7.792 7.853 7.772 7.774 69,615 -0.01(-0.08%)
Feb 15, 2005 7.849 7.876 7.765 7.780 69,615 -0.09(-1.14%)
Feb 14, 2005 7.882 7.894 7.833 7.869 69,860 -0.00(-0.03%)
Feb 11, 2005 7.825 7.894 7.808 7.872 79,420 +0.04(+0.47%)
Feb 10, 2005 7.782 7.851 7.770 7.835 96,824 +0.02(+0.29%)
Feb 09, 2005 7.827 7.827 7.761 7.812 72,311 -0.01(-0.18%)
Feb 08, 2005 7.835 7.845 7.792 7.827 51,231 -0.02(-0.21%)
Feb 07, 2005 7.843 7.863 7.812 7.843 30,150 -0.00(-0.03%)
Feb 04, 2005 7.894 7.894 7.823 7.845 58,829 -0.08(-0.98%)
Feb 03, 2005 8.006 8.006 7.884 7.922 31,375 -0.05(-0.66%)
Feb 02, 2005 8.006 8.016 7.869 7.976 72,556 -0.07(-0.89%)
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.