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 (%)
Jul 31, 2003 7.598 7.680 7.527 7.649 33,336 +0.07(+0.94%)
Jul 30, 2003 7.853 7.853 7.510 7.578 90,451 -0.28(-3.51%)
Jul 29, 2003 7.831 7.876 7.823 7.853 16,668 +0.03(+0.34%)
Jul 28, 2003 7.731 7.861 7.731 7.827 19,364 +0.11(+1.37%)
Jul 25, 2003 7.721 7.737 7.655 7.721 19,119 +0.01(+0.13%)
Jul 24, 2003 7.751 7.843 7.710 7.710 27,208 -0.02(-0.26%)
Jul 23, 2003 7.843 7.843 7.710 7.731 17,158 -0.11(-1.43%)
Jul 22, 2003 7.592 7.843 7.592 7.843 27,944 +0.24(+3.22%)
Jul 21, 2003 7.680 7.682 7.547 7.598 18,874 -0.10(-1.32%)
Jul 18, 2003 7.649 7.712 7.649 7.700 96,334 +0.03(+0.40%)
Jul 17, 2003 7.670 7.698 7.568 7.670 53,927 -0.02(-0.27%)
Jul 16, 2003 7.741 7.741 7.629 7.690 26,228 -0.02(-0.29%)
Jul 15, 2003 7.843 7.843 7.704 7.712 16,178 -0.13(-1.66%)
Jul 14, 2003 7.855 7.904 7.843 7.843 24,512 -0.01(-0.08%)
Jul 11, 2003 7.821 7.863 7.821 7.849 12,256 +0.06(+0.73%)
Jul 10, 2003 7.853 7.898 7.792 7.792 80,400 -0.07(-0.91%)
Jul 09, 2003 7.841 7.955 7.812 7.863 66,673 +0.03(+0.39%)
Jul 08, 2003 7.827 7.912 7.802 7.833 42,161 +0.00(+0.05%)
Jul 07, 2003 7.749 7.849 7.690 7.829 72,066 +0.10(+1.35%)
Jul 03, 2003 7.578 7.741 7.578 7.725 24,267 +0.13(+1.66%)
Jul 02, 2003 7.425 7.598 7.425 7.598 43,141 +0.19(+2.62%)
Jul 01, 2003 7.496 7.502 7.404 7.404 34,317 -0.09(-1.22%)
Jun 30, 2003 7.455 7.484 7.384 7.496 98,049 +0.06(+0.82%)
Jun 27, 2003 7.292 7.466 7.292 7.435 15,687 +0.13(+1.82%)
Jun 26, 2003 7.200 7.323 7.200 7.302 10,785 +0.10(+1.42%)
Jun 25, 2003 7.200 7.276 7.184 7.200 13,972 -0.02(-0.28%)
Jun 24, 2003 7.245 7.245 7.139 7.221 16,178 -0.01(-0.14%)
Jun 23, 2003 7.415 7.423 7.231 7.231 21,570 -0.17(-2.29%)
Jun 20, 2003 7.404 7.415 7.366 7.400 8,579 +0.02(+0.33%)
Jun 19, 2003 7.547 7.594 7.376 7.376 25,002 -0.17(-2.27%)
Jun 18, 2003 7.690 7.690 7.547 7.547 30,395 -0.14(-1.88%)
Jun 17, 2003 7.690 7.698 7.488 7.692 46,083 +0.02(+0.24%)
Jun 16, 2003 7.431 7.690 7.431 7.674 47,063 +0.24(+3.21%)
Jun 13, 2003 7.343 7.435 7.323 7.435 50,250 +0.09(+1.25%)
Jun 12, 2003 7.219 7.343 7.219 7.343 25,247 +0.12(+1.72%)
Jun 11, 2003 7.262 7.272 7.190 7.219 37,994 -0.06(-0.76%)
Jun 10, 2003 7.262 7.313 7.227 7.274 24,022 +0.00(+0.03%)
Jun 09, 2003 7.262 7.313 7.245 7.272 28,434 -0.00(-0.06%)
Jun 06, 2003 7.323 7.364 7.251 7.276 72,556 -0.10(-1.38%)
Jun 05, 2003 7.406 7.445 7.343 7.378 56,133 -0.04(-0.50%)
Jun 04, 2003 7.251 7.423 7.251 7.415 55,398 +0.18(+2.54%)
Jun 03, 2003 7.129 7.272 7.129 7.231 33,827 +0.10(+1.43%)
Jun 02, 2003 7.129 7.149 7.090 7.129 89,470 +0.00(+0.00%)
May 30, 2003 7.119 7.139 7.088 7.129 33,582 +0.02(+0.34%)
May 29, 2003 6.945 7.117 6.945 7.105 37,504 +0.12(+1.69%)
May 28, 2003 6.823 6.998 6.823 6.986 25,247 +0.13(+1.87%)
May 27, 2003 6.686 6.874 6.686 6.858 22,551 +0.21(+3.19%)
May 23, 2003 6.680 6.690 6.642 6.646 12,011 +0.02(+0.25%)
May 22, 2003 6.607 6.644 6.605 6.629 12,746 +0.05(+0.78%)
May 21, 2003 6.537 6.595 6.523 6.578 45,348 +0.06(+0.88%)
May 20, 2003 6.599 6.599 6.444 6.521 70,841 -0.10(-1.48%)
May 19, 2003 6.741 6.748 6.619 6.619 32,601 -0.11(-1.67%)
May 16, 2003 6.874 6.905 6.660 6.731 57,849 -0.18(-2.63%)
May 15, 2003 6.988 7.066 6.909 6.913 29,169 -0.06(-0.85%)
May 14, 2003 7.007 7.045 6.972 6.972 17,648 -0.01(-0.20%)
May 13, 2003 6.903 6.986 6.874 6.986 22,061 +0.07(+1.06%)
May 12, 2003 6.915 6.976 6.903 6.913 12,991 +0.02(+0.33%)
May 09, 2003 6.986 6.986 6.854 6.890 24,267 -0.10(-1.40%)
May 08, 2003 7.060 7.107 6.966 6.988 46,818 -0.07(-0.98%)
May 07, 2003 7.056 7.103 7.031 7.058 22,551 +0.00(+0.03%)
May 06, 2003 7.021 7.135 7.021 7.056 82,607 +0.07(+0.99%)
May 05, 2003 6.709 7.017 6.709 6.986 54,907 +0.27(+3.95%)
May 02, 2003 6.629 6.725 6.629 6.721 17,894 +0.07(+1.07%)
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.