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

Tennant Company (NY: TNC )

99.00 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2002 7.679 7.703 7.648 7.669 33,831 -0.04(-0.53%)
Jul 30, 2002 7.505 7.709 7.434 7.709 89,973 +0.16(+2.16%)
Jul 29, 2002 7.424 7.546 7.424 7.546 113,508 +0.12(+1.65%)
Jul 26, 2002 7.393 7.424 7.312 7.424 87,766 +0.01(+0.14%)
Jul 25, 2002 7.544 7.544 7.356 7.414 97,327 -0.13(-1.73%)
Jul 24, 2002 7.485 7.544 7.440 7.544 40,206 +0.05(+0.63%)
Jul 23, 2002 7.701 7.701 7.495 7.497 15,199 -0.20(-2.65%)
Jul 22, 2002 7.730 7.730 7.648 7.701 37,018 -0.03(-0.37%)
Jul 19, 2002 7.689 7.746 7.689 7.730 28,683 +0.03(+0.42%)
Jul 17, 2002 7.607 7.699 7.546 7.697 29,909 -0.28(-3.48%)
Jul 12, 2002 7.995 7.995 7.974 7.974 21,573 -0.02(-0.23%)
Jul 11, 2002 7.852 7.995 7.846 7.993 73,057 +0.14(+1.79%)
Jul 10, 2002 7.893 7.893 7.852 7.852 34,077 -0.04(-0.52%)
Jul 09, 2002 7.893 7.940 7.883 7.893 53,199 +0.00(+0.00%)
Jul 08, 2002 7.889 7.893 7.889 7.893 41,186 +0.00(+0.05%)
Jul 05, 2002 7.824 7.893 7.824 7.889 15,444 +0.07(+0.86%)
Jul 04, 2002 7.893 7.893 7.799 7.821 62,025 +0.00(+0.00%)
Jul 03, 2002 7.893 7.893 7.799 7.821 62,025 -0.07(-0.90%)
Jul 02, 2002 7.934 7.944 7.887 7.893 63,005 -0.03(-0.39%)
Jul 01, 2002 8.076 8.091 7.913 7.923 50,502 -0.15(-1.89%)
Jun 28, 2002 8.127 8.127 7.995 8.076 124,050 -0.04(-0.55%)
Jun 27, 2002 8.240 8.240 7.954 8.121 82,128 -0.12(-1.44%)
Jun 26, 2002 8.127 8.244 8.117 8.240 90,218 +0.11(+1.38%)
Jun 25, 2002 8.158 8.158 8.056 8.127 85,560 +0.00(+0.00%)
Jun 21, 2002 8.219 8.219 8.085 8.127 33,341 -0.09(-1.12%)
Jun 20, 2002 8.280 8.315 8.209 8.219 67,908 -0.05(-0.57%)
Jun 19, 2002 8.433 8.433 8.266 8.266 32,851 -0.19(-2.22%)
Jun 18, 2002 8.362 8.545 8.362 8.454 139,250 +0.11(+1.37%)
Jun 17, 2002 8.270 8.360 8.270 8.339 26,722 +0.06(+0.74%)
Jun 14, 2002 8.158 8.342 8.156 8.278 30,889 +0.18(+2.16%)
Jun 12, 2002 7.958 8.103 7.954 8.103 38,489 +0.18(+2.24%)
Jun 11, 2002 8.036 8.036 7.913 7.925 19,857 -0.10(-1.25%)
Jun 10, 2002 8.023 8.044 7.995 8.025 7,599 +0.00(+0.03%)
Jun 07, 2002 7.860 8.025 7.860 8.023 27,702 +0.16(+2.05%)
Jun 06, 2002 7.923 7.923 7.862 7.862 19,857 -0.06(-0.77%)
Jun 05, 2002 7.995 8.005 7.893 7.923 18,877 -0.18(-2.26%)
May 31, 2002 8.311 8.311 8.107 8.107 24,515 -0.30(-3.59%)
May 28, 2002 8.525 8.525 8.382 8.409 11,522 -0.12(-1.36%)
May 27, 2002 8.635 8.647 8.525 8.525 11,032 +0.00(+0.00%)
May 24, 2002 8.635 8.647 8.525 8.525 11,032 -0.10(-1.18%)
May 23, 2002 8.474 8.627 8.415 8.627 19,122 +0.13(+1.56%)
May 22, 2002 8.535 8.566 8.495 8.495 6,128 -0.02(-0.24%)
May 21, 2002 8.556 8.607 8.515 8.515 63,741 -0.04(-0.48%)
May 20, 2002 8.562 8.562 8.545 8.556 38,244 -0.00(-0.05%)
May 17, 2002 8.576 8.576 8.556 8.560 45,844 -0.02(-0.19%)
May 16, 2002 8.637 8.647 8.564 8.576 18,877 -0.07(-0.83%)
May 15, 2002 8.617 8.647 8.609 8.647 13,974 +0.02(+0.24%)
May 14, 2002 8.484 8.627 8.484 8.627 42,902 +0.14(+1.61%)
May 13, 2002 8.495 8.505 8.484 8.490 25,006 -0.01(-0.17%)
May 10, 2002 8.688 8.688 8.495 8.505 58,838 -0.18(-2.11%)
May 09, 2002 8.760 8.760 8.688 8.688 16,670 -0.07(-0.81%)
May 08, 2002 8.811 8.811 8.729 8.760 1,985,784 -0.05(-0.58%)
May 07, 2002 8.851 8.862 8.780 8.811 13,974 -0.03(-0.30%)
May 06, 2002 8.968 8.974 8.837 8.837 13,483 -0.14(-1.52%)
May 03, 2002 8.953 8.974 8.937 8.974 22,799 +0.01(+0.11%)
May 02, 2002 8.913 8.964 8.872 8.964 33,341 +0.05(+0.57%)
May 01, 2002 8.974 8.974 8.811 8.913 51,238 -0.06(-0.68%)
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.