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

Tennant Company (NY: TNC )

90.53 -1.34 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2004 7.824 7.832 7.754 7.773 20,684 -0.05(-0.63%)
Apr 29, 2004 7.895 7.959 7.783 7.822 44,433 -0.09(-1.16%)
Apr 28, 2004 8.045 8.045 7.912 7.914 15,321 -0.15(-1.85%)
Apr 27, 2004 8.020 8.087 8.000 8.063 37,027 +0.06(+0.78%)
Apr 26, 2004 8.006 8.085 7.971 8.000 53,881 +0.01(+0.17%)
Apr 23, 2004 8.065 8.087 7.922 7.987 36,516 -0.06(-0.75%)
Apr 22, 2004 8.051 8.079 7.991 8.047 61,797 +0.02(+0.19%)
Apr 21, 2004 7.910 8.034 7.891 8.032 32,686 +0.10(+1.26%)
Apr 20, 2004 8.145 8.214 7.930 7.932 33,197 -0.23(-2.81%)
Apr 19, 2004 8.194 8.300 8.145 8.161 39,836 -0.01(-0.17%)
Apr 16, 2004 7.973 8.204 7.973 8.175 40,091 +0.22(+2.78%)
Apr 15, 2004 8.087 8.106 7.944 7.953 36,261 -0.11(-1.41%)
Apr 14, 2004 8.145 8.181 8.049 8.067 15,577 -0.09(-1.15%)
Apr 13, 2004 8.290 8.310 8.137 8.161 31,664 -0.11(-1.33%)
Apr 12, 2004 8.184 8.310 8.184 8.271 31,920 +0.07(+0.81%)
Apr 08, 2004 8.204 8.239 8.173 8.204 20,173 +0.02(+0.24%)
Apr 07, 2004 8.214 8.214 8.112 8.184 22,471 -0.02(-0.26%)
Apr 06, 2004 8.200 8.224 8.184 8.206 27,068 +0.00(+0.02%)
Apr 05, 2004 8.243 8.337 8.184 8.204 58,733 +0.10(+1.21%)
Apr 02, 2004 7.891 8.184 7.891 8.106 59,244 +0.23(+2.86%)
Apr 01, 2004 7.793 7.881 7.773 7.881 25,280 +0.11(+1.46%)
Mar 31, 2004 7.715 7.773 7.685 7.767 18,130 +0.03(+0.35%)
Mar 30, 2004 7.654 7.740 7.644 7.740 24,004 +0.10(+1.26%)
Mar 29, 2004 7.662 7.732 7.617 7.644 41,368 -0.02(-0.23%)
Mar 26, 2004 7.527 7.681 7.527 7.662 18,130 +0.12(+1.53%)
Mar 25, 2004 7.529 7.560 7.499 7.546 25,791 +0.04(+0.57%)
Mar 24, 2004 7.658 7.658 7.503 7.503 29,622 -0.15(-1.99%)
Mar 23, 2004 7.538 7.742 7.538 7.656 57,967 +0.20(+2.71%)
Mar 22, 2004 7.558 7.558 7.438 7.454 27,323 -0.08(-1.12%)
Mar 19, 2004 7.695 7.713 7.536 7.538 28,345 -0.12(-1.61%)
Mar 18, 2004 7.783 7.783 7.636 7.662 20,939 -0.12(-1.56%)
Mar 17, 2004 7.636 7.783 7.636 7.783 22,727 +0.14(+1.79%)
Mar 16, 2004 7.750 7.773 7.609 7.646 25,280 -0.10(-1.31%)
Mar 15, 2004 7.754 7.822 7.724 7.748 41,113 +0.03(+0.43%)
Mar 12, 2004 7.558 7.715 7.521 7.715 27,834 +0.13(+1.68%)
Mar 11, 2004 7.548 7.744 7.548 7.587 31,664 +0.03(+0.39%)
Mar 10, 2004 7.793 7.793 7.529 7.558 31,920 -0.23(-3.02%)
Mar 09, 2004 7.803 7.867 7.754 7.793 22,982 -0.03(-0.38%)
Mar 08, 2004 7.912 7.912 7.787 7.822 34,729 -0.09(-1.11%)
Mar 05, 2004 7.832 7.920 7.832 7.910 19,918 +0.05(+0.62%)
Mar 04, 2004 7.838 7.869 7.783 7.861 22,216 +0.01(+0.15%)
Mar 03, 2004 7.797 7.852 7.744 7.850 15,577 +0.05(+0.58%)
Mar 02, 2004 7.904 7.904 7.793 7.805 12,002 -0.09(-1.09%)
Mar 01, 2004 7.891 7.910 7.855 7.891 14,300 -0.02(-0.27%)
Feb 27, 2004 7.906 7.955 7.902 7.912 28,856 +0.01(+0.10%)
Feb 26, 2004 7.855 8.026 7.805 7.904 51,583 +0.04(+0.55%)
Feb 25, 2004 7.810 7.871 7.810 7.861 31,409 +0.03(+0.38%)
Feb 24, 2004 7.930 7.936 7.805 7.832 32,175 -0.10(-1.23%)
Feb 23, 2004 7.881 8.075 7.881 7.930 63,585 +0.04(+0.50%)
Feb 20, 2004 8.077 8.077 7.852 7.891 29,111 -0.15(-1.83%)
Feb 19, 2004 8.292 8.312 8.008 8.038 38,559 -0.25(-3.07%)
Feb 18, 2004 8.184 8.370 8.184 8.292 87,078 +0.14(+1.73%)
Feb 17, 2004 7.773 8.151 7.773 8.151 65,883 +0.40(+5.18%)
Feb 13, 2004 7.724 7.783 7.720 7.750 34,218 +0.03(+0.33%)
Feb 12, 2004 7.715 7.740 7.683 7.724 45,454 +0.02(+0.25%)
Feb 11, 2004 7.695 7.724 7.646 7.705 30,132 +0.01(+0.15%)
Feb 10, 2004 7.783 7.785 7.675 7.693 29,366 -0.07(-0.91%)
Feb 09, 2004 7.830 7.871 7.724 7.763 22,216 -0.05(-0.63%)
Feb 06, 2004 7.558 7.822 7.558 7.812 57,201 +0.27(+3.61%)
Feb 05, 2004 7.587 7.587 7.458 7.540 68,692 -0.04(-0.49%)
Feb 04, 2004 7.773 7.773 7.577 7.577 70,735 -0.20(-2.62%)
Feb 03, 2004 7.881 7.881 7.754 7.781 26,047 -0.09(-1.14%)
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.