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 (%)
Jun 30, 2004 8.343 8.502 8.330 8.455 94,863 +0.12(+1.39%)
Jun 29, 2004 8.210 8.363 8.210 8.339 39,955 +0.11(+1.31%)
Jun 28, 2004 8.261 8.326 8.230 8.230 27,208 -0.03(-0.37%)
Jun 25, 2004 8.159 8.290 8.159 8.261 206,640 +0.09(+1.15%)
Jun 24, 2004 8.265 8.271 8.167 8.167 29,169 -0.11(-1.31%)
Jun 23, 2004 8.169 8.290 8.151 8.275 56,378 +0.09(+1.05%)
Jun 22, 2004 8.149 8.224 8.139 8.190 53,682 +0.04(+0.53%)
Jun 21, 2004 8.094 8.192 8.067 8.147 40,200 +0.06(+0.78%)
Jun 18, 2004 8.163 8.222 8.078 8.084 58,829 -0.06(-0.73%)
Jun 17, 2004 8.100 8.184 8.059 8.143 32,846 +0.04(+0.53%)
Jun 16, 2004 8.098 8.169 8.082 8.100 58,584 +0.02(+0.23%)
Jun 15, 2004 7.998 8.159 7.976 8.082 91,431 +0.08(+1.05%)
Jun 14, 2004 8.261 8.261 7.996 7.998 65,203 -0.27(-3.28%)
Jun 10, 2004 8.186 8.281 8.178 8.269 124,278 +0.10(+1.20%)
Jun 09, 2004 8.239 8.271 8.139 8.171 31,866 -0.06(-0.69%)
Jun 08, 2004 8.186 8.239 8.163 8.228 24,512 +0.04(+0.52%)
Jun 07, 2004 8.122 8.196 8.122 8.186 27,944 +0.08(+1.03%)
Jun 04, 2004 8.051 8.149 8.031 8.102 18,874 +0.03(+0.38%)
Jun 03, 2004 8.080 8.129 8.049 8.071 15,933 -0.02(-0.23%)
Jun 02, 2004 7.859 8.090 7.859 8.090 180,166 +0.28(+3.61%)
Jun 01, 2004 7.751 7.810 7.741 7.808 26,228 +0.06(+0.74%)
May 28, 2004 7.751 7.776 7.749 7.751 73,292 +0.00(+0.03%)
May 27, 2004 7.639 7.751 7.622 7.749 49,515 +0.10(+1.25%)
May 26, 2004 7.702 7.702 7.608 7.653 10,785 -0.09(-1.21%)
May 25, 2004 7.694 7.784 7.690 7.747 39,219 +0.04(+0.56%)
May 24, 2004 7.690 7.710 7.659 7.704 11,275 +0.01(+0.19%)
May 21, 2004 7.692 7.749 7.688 7.690 13,236 +0.00(+0.00%)
May 20, 2004 7.829 7.829 7.690 7.690 38,974 -0.12(-1.57%)
May 19, 2004 7.751 7.818 7.751 7.812 45,838 +0.09(+1.19%)
May 18, 2004 7.588 7.727 7.568 7.721 14,462 +0.13(+1.75%)
May 17, 2004 7.510 7.649 7.449 7.588 31,621 +0.08(+1.03%)
May 14, 2004 7.680 7.680 7.506 7.510 43,387 -0.18(-2.33%)
May 13, 2004 7.647 7.702 7.619 7.690 18,139 +0.04(+0.56%)
May 12, 2004 7.659 7.670 7.500 7.647 21,325 -0.02(-0.24%)
May 11, 2004 7.745 7.767 7.649 7.665 37,994 -0.06(-0.77%)
May 10, 2004 7.753 7.774 7.710 7.725 24,757 -0.05(-0.63%)
May 07, 2004 7.904 7.935 7.772 7.774 27,699 -0.14(-1.78%)
May 06, 2004 8.126 8.129 7.882 7.914 37,504 -0.23(-2.85%)
May 05, 2004 8.204 8.214 8.139 8.147 5,637 -0.07(-0.82%)
May 04, 2004 8.116 8.237 8.100 8.214 24,022 +0.08(+0.95%)
May 03, 2004 8.088 8.159 8.069 8.137 34,562 +0.04(+0.48%)
Apr 30, 2004 8.151 8.159 8.078 8.098 19,855 -0.05(-0.63%)
Apr 29, 2004 8.224 8.292 8.108 8.149 42,651 -0.10(-1.16%)
Apr 28, 2004 8.381 8.381 8.243 8.245 14,707 -0.16(-1.85%)
Apr 27, 2004 8.355 8.424 8.335 8.400 35,543 +0.07(+0.78%)
Apr 26, 2004 8.341 8.422 8.304 8.335 51,721 +0.01(+0.17%)
Apr 23, 2004 8.402 8.424 8.253 8.320 35,052 -0.06(-0.75%)
Apr 22, 2004 8.388 8.416 8.324 8.383 59,320 +0.02(+0.20%)
Apr 21, 2004 8.241 8.369 8.220 8.367 31,375 +0.10(+1.26%)
Apr 20, 2004 8.485 8.557 8.261 8.263 31,866 -0.24(-2.81%)
Apr 19, 2004 8.536 8.647 8.485 8.502 38,239 -0.01(-0.17%)
Apr 16, 2004 8.306 8.547 8.306 8.516 38,484 +0.23(+2.78%)
Apr 15, 2004 8.424 8.445 8.275 8.286 34,807 -0.12(-1.41%)
Apr 14, 2004 8.485 8.522 8.386 8.404 14,952 -0.10(-1.15%)
Apr 13, 2004 8.636 8.657 8.477 8.502 30,395 -0.11(-1.33%)
Apr 12, 2004 8.526 8.657 8.526 8.616 30,640 +0.07(+0.81%)
Apr 08, 2004 8.547 8.583 8.514 8.547 19,364 +0.02(+0.24%)
Apr 07, 2004 8.557 8.557 8.451 8.526 21,570 -0.02(-0.26%)
Apr 06, 2004 8.543 8.567 8.526 8.549 25,983 +0.00(+0.02%)
Apr 05, 2004 8.587 8.685 8.526 8.547 56,378 +0.10(+1.21%)
Apr 02, 2004 8.220 8.526 8.220 8.445 56,868 +0.23(+2.86%)
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.