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 30, 2004 7.701 7.723 7.466 7.558 86,780 -0.18(-2.35%)
Jul 29, 2004 7.961 7.961 7.678 7.740 42,290 -0.20(-2.52%)
Jul 28, 2004 7.885 8.004 7.824 7.940 27,378 +0.09(+1.09%)
Jul 27, 2004 7.691 7.895 7.685 7.854 36,667 +0.15(+1.96%)
Jul 26, 2004 7.760 7.797 7.668 7.703 40,823 -0.04(-0.48%)
Jul 23, 2004 7.815 7.824 7.740 7.740 15,644 -0.08(-0.97%)
Jul 22, 2004 7.877 7.889 7.813 7.815 22,734 -0.06(-0.78%)
Jul 21, 2004 8.048 8.049 7.869 7.877 33,734 -0.17(-2.13%)
Jul 20, 2004 7.993 8.049 7.895 8.049 41,312 +0.04(+0.46%)
Jul 19, 2004 8.120 8.120 8.012 8.012 14,667 -0.09(-1.09%)
Jul 16, 2004 8.233 8.249 8.100 8.100 18,333 -0.14(-1.66%)
Jul 15, 2004 8.243 8.263 8.227 8.237 6,844 +0.01(+0.07%)
Jul 14, 2004 8.253 8.323 8.196 8.231 27,134 -0.03(-0.42%)
Jul 13, 2004 8.229 8.282 8.227 8.265 35,934 +0.03(+0.40%)
Jul 12, 2004 8.122 8.298 8.122 8.233 33,245 +0.11(+1.39%)
Jul 09, 2004 8.151 8.171 8.120 8.120 16,378 -0.04(-0.48%)
Jul 08, 2004 8.386 8.386 8.157 8.159 70,157 -0.24(-2.83%)
Jul 07, 2004 8.488 8.488 8.388 8.396 78,224 -0.09(-1.08%)
Jul 06, 2004 8.450 8.488 8.390 8.488 23,956 +0.03(+0.34%)
Jul 02, 2004 8.488 8.488 8.458 8.460 10,511 -0.01(-0.14%)
Jul 01, 2004 8.499 8.499 8.472 8.472 22,245 -0.01(-0.07%)
Jun 30, 2004 8.366 8.525 8.353 8.478 94,602 +0.12(+1.39%)
Jun 29, 2004 8.233 8.386 8.233 8.362 39,845 +0.11(+1.31%)
Jun 28, 2004 8.284 8.349 8.253 8.253 27,134 -0.03(-0.37%)
Jun 25, 2004 8.182 8.312 8.182 8.284 206,072 +0.09(+1.15%)
Jun 24, 2004 8.288 8.294 8.190 8.190 29,089 -0.11(-1.31%)
Jun 23, 2004 8.192 8.312 8.173 8.298 56,223 +0.09(+1.05%)
Jun 22, 2004 8.171 8.247 8.161 8.212 53,534 +0.04(+0.53%)
Jun 21, 2004 8.116 8.214 8.090 8.169 40,090 +0.06(+0.78%)
Jun 18, 2004 8.186 8.245 8.100 8.106 58,668 -0.06(-0.73%)
Jun 17, 2004 8.122 8.206 8.081 8.165 32,756 +0.04(+0.53%)
Jun 16, 2004 8.120 8.192 8.104 8.122 58,423 +0.02(+0.23%)
Jun 15, 2004 8.020 8.182 7.997 8.104 91,180 +0.08(+1.05%)
Jun 14, 2004 8.284 8.284 8.018 8.020 65,024 -0.27(-3.28%)
Jun 10, 2004 8.208 8.304 8.201 8.292 123,937 +0.10(+1.20%)
Jun 09, 2004 8.261 8.294 8.161 8.194 31,778 -0.06(-0.69%)
Jun 08, 2004 8.208 8.261 8.186 8.251 24,445 +0.04(+0.52%)
Jun 07, 2004 8.145 8.218 8.145 8.208 27,867 +0.08(+1.03%)
Jun 04, 2004 8.073 8.171 8.053 8.124 18,822 +0.03(+0.38%)
Jun 03, 2004 8.102 8.151 8.071 8.094 15,889 -0.02(-0.23%)
Jun 02, 2004 7.881 8.112 7.881 8.112 179,672 +0.28(+3.61%)
Jun 01, 2004 7.772 7.832 7.762 7.830 26,156 +0.06(+0.74%)
May 28, 2004 7.772 7.797 7.770 7.772 73,091 +0.00(+0.03%)
May 27, 2004 7.660 7.772 7.643 7.770 49,379 +0.10(+1.25%)
May 26, 2004 7.723 7.723 7.629 7.674 10,755 -0.09(-1.21%)
May 25, 2004 7.715 7.805 7.711 7.768 39,112 +0.04(+0.56%)
May 24, 2004 7.711 7.732 7.680 7.725 11,244 +0.01(+0.19%)
May 21, 2004 7.713 7.770 7.709 7.711 13,200 +0.00(+0.00%)
May 20, 2004 7.850 7.850 7.711 7.711 38,867 -0.12(-1.57%)
May 19, 2004 7.772 7.840 7.772 7.834 45,712 +0.09(+1.19%)
May 18, 2004 7.609 7.748 7.588 7.742 14,422 +0.13(+1.75%)
May 17, 2004 7.531 7.670 7.470 7.609 31,534 +0.08(+1.03%)
May 14, 2004 7.701 7.701 7.527 7.531 43,267 -0.18(-2.33%)
May 13, 2004 7.668 7.723 7.640 7.711 18,089 +0.04(+0.56%)
May 12, 2004 7.680 7.691 7.521 7.668 21,267 -0.02(-0.24%)
May 11, 2004 7.766 7.789 7.670 7.687 37,890 -0.06(-0.77%)
May 10, 2004 7.775 7.795 7.732 7.746 24,689 -0.05(-0.63%)
May 07, 2004 7.926 7.957 7.793 7.795 27,623 -0.14(-1.78%)
May 06, 2004 8.149 8.151 7.903 7.936 37,401 -0.23(-2.85%)
May 05, 2004 8.227 8.237 8.161 8.169 5,622 -0.07(-0.82%)
May 04, 2004 8.139 8.259 8.122 8.237 23,956 +0.08(+0.95%)
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.