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

Tennant Company (NY: TNC )

104.90 -0.58 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.700 7.724 7.669 7.690 33,738 -0.04(-0.53%)
Jul 30, 2002 7.526 7.731 7.454 7.731 89,726 +0.16(+2.16%)
Jul 29, 2002 7.444 7.567 7.444 7.567 113,196 +0.12(+1.65%)
Jul 26, 2002 7.414 7.444 7.332 7.444 87,525 +0.01(+0.14%)
Jul 25, 2002 7.565 7.565 7.377 7.434 97,060 -0.13(-1.73%)
Jul 24, 2002 7.506 7.565 7.461 7.565 40,095 +0.05(+0.63%)
Jul 23, 2002 7.722 7.722 7.516 7.518 15,158 -0.20(-2.65%)
Jul 22, 2002 7.751 7.751 7.669 7.722 36,917 -0.03(-0.37%)
Jul 19, 2002 7.710 7.767 7.710 7.751 28,604 +0.03(+0.42%)
Jul 17, 2002 7.628 7.720 7.567 7.718 29,827 -0.28(-3.48%)
Jul 12, 2002 8.017 8.017 7.996 7.996 21,514 -0.02(-0.23%)
Jul 11, 2002 7.874 8.017 7.868 8.015 72,856 +0.14(+1.79%)
Jul 10, 2002 7.915 7.915 7.874 7.874 33,983 -0.04(-0.52%)
Jul 09, 2002 7.915 7.962 7.904 7.915 53,053 +0.00(+0.00%)
Jul 08, 2002 7.910 7.915 7.910 7.915 41,073 +0.00(+0.05%)
Jul 05, 2002 7.845 7.915 7.845 7.910 15,402 +0.07(+0.86%)
Jul 04, 2002 7.915 7.915 7.821 7.843 61,854 +0.00(+0.00%)
Jul 03, 2002 7.915 7.915 7.821 7.843 61,854 -0.07(-0.90%)
Jul 02, 2002 7.955 7.966 7.908 7.915 62,832 -0.03(-0.39%)
Jul 01, 2002 8.099 8.113 7.935 7.945 50,363 -0.15(-1.89%)
Jun 28, 2002 8.150 8.150 8.017 8.099 123,709 -0.04(-0.55%)
Jun 27, 2002 8.262 8.262 7.976 8.144 81,902 -0.12(-1.44%)
Jun 26, 2002 8.150 8.266 8.140 8.262 89,970 +0.11(+1.38%)
Jun 25, 2002 8.180 8.180 8.078 8.150 85,325 +0.00(+0.00%)
Jun 21, 2002 8.242 8.242 8.107 8.150 33,250 -0.09(-1.12%)
Jun 20, 2002 8.303 8.338 8.232 8.242 67,722 -0.05(-0.57%)
Jun 19, 2002 8.457 8.457 8.289 8.289 32,761 -0.19(-2.22%)
Jun 18, 2002 8.385 8.569 8.385 8.477 138,867 +0.11(+1.37%)
Jun 17, 2002 8.293 8.383 8.293 8.362 26,648 +0.06(+0.74%)
Jun 14, 2002 8.180 8.365 8.178 8.301 30,805 +0.18(+2.16%)
Jun 12, 2002 7.980 8.125 7.976 8.125 38,384 +0.18(+2.24%)
Jun 11, 2002 8.058 8.058 7.935 7.947 19,803 -0.10(-1.25%)
Jun 10, 2002 8.045 8.066 8.017 8.048 7,579 +0.00(+0.03%)
Jun 07, 2002 7.882 8.048 7.882 8.045 27,626 +0.16(+2.05%)
Jun 06, 2002 7.945 7.945 7.884 7.884 19,803 -0.06(-0.77%)
Jun 05, 2002 8.017 8.027 7.915 7.945 18,825 -0.18(-2.26%)
May 31, 2002 8.334 8.334 8.129 8.129 24,448 -0.30(-3.59%)
May 28, 2002 8.549 8.549 8.405 8.432 11,490 -0.12(-1.36%)
May 27, 2002 8.659 8.671 8.549 8.549 11,001 +0.00(+0.00%)
May 24, 2002 8.659 8.671 8.549 8.549 11,001 -0.10(-1.18%)
May 23, 2002 8.497 8.651 8.438 8.651 19,069 +0.13(+1.56%)
May 22, 2002 8.559 8.589 8.518 8.518 6,112 -0.02(-0.24%)
May 21, 2002 8.579 8.630 8.538 8.538 63,566 -0.04(-0.48%)
May 20, 2002 8.585 8.585 8.569 8.579 38,139 -0.00(-0.05%)
May 17, 2002 8.600 8.600 8.579 8.583 45,718 -0.02(-0.19%)
May 16, 2002 8.661 8.671 8.587 8.600 18,825 -0.07(-0.83%)
May 15, 2002 8.641 8.671 8.632 8.671 13,935 +0.02(+0.24%)
May 14, 2002 8.508 8.651 8.508 8.651 42,784 +0.14(+1.61%)
May 13, 2002 8.518 8.528 8.508 8.514 24,937 -0.01(-0.17%)
May 10, 2002 8.712 8.712 8.518 8.528 58,676 -0.18(-2.11%)
May 09, 2002 8.784 8.784 8.712 8.712 16,625 -0.07(-0.81%)
May 08, 2002 8.835 8.835 8.753 8.784 1,980,331 -0.05(-0.58%)
May 07, 2002 8.876 8.886 8.804 8.835 13,935 -0.03(-0.30%)
May 06, 2002 8.992 8.998 8.861 8.861 13,446 -0.14(-1.52%)
May 03, 2002 8.978 8.998 8.962 8.998 22,737 +0.01(+0.11%)
May 02, 2002 8.937 8.988 8.896 8.988 33,250 +0.05(+0.57%)
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.