Skip to main content

Tennant Company (NY: TNC )

97.91 +0.94 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.47 72.98 71.22 71.22 63,110 -0.66(-0.91%)
Sep 29, 2021 70.87 72.12 69.87 71.88 34,696 +1.10(+1.55%)
Sep 28, 2021 71.66 72.64 70.18 70.78 55,373 -0.88(-1.22%)
Sep 27, 2021 70.72 72.53 70.72 71.66 30,265 +1.00(+1.42%)
Sep 24, 2021 70.54 71.02 70.54 70.66 38,740 -0.04(-0.05%)
Sep 23, 2021 70.01 71.11 69.65 70.70 49,266 +1.14(+1.63%)
Sep 22, 2021 68.78 70.22 68.78 69.56 31,447 +0.86(+1.25%)
Sep 21, 2021 68.61 69.07 67.98 68.70 50,882 +0.29(+0.42%)
Sep 20, 2021 68.24 69.15 67.56 68.41 59,280 -0.85(-1.22%)
Sep 17, 2021 70.21 70.21 68.86 69.26 236,005 -1.52(-2.15%)
Sep 16, 2021 72.56 72.56 70.75 70.78 54,572 -1.49(-2.07%)
Sep 15, 2021 71.01 72.47 71.01 72.27 58,283 +1.09(+1.53%)
Sep 14, 2021 72.35 72.78 70.85 71.19 63,448 -0.65(-0.91%)
Sep 13, 2021 72.08 72.24 71.13 71.84 53,010 -0.01(-0.01%)
Sep 10, 2021 72.02 72.40 71.45 71.85 56,471 +0.25(+0.35%)
Sep 09, 2021 71.72 72.38 71.59 71.60 67,650 -0.45(-0.63%)
Sep 08, 2021 72.24 72.80 71.78 72.05 67,765 -0.32(-0.44%)
Sep 07, 2021 72.75 73.45 72.27 72.37 62,659 -0.83(-1.13%)
Sep 03, 2021 72.89 73.36 72.41 73.20 51,515 +0.11(+0.15%)
Sep 02, 2021 71.85 73.42 71.85 73.09 46,366 +1.17(+1.63%)
Sep 01, 2021 70.88 72.14 70.57 71.92 50,148 +0.66(+0.93%)
Aug 31, 2021 70.97 71.62 70.16 71.25 53,773 +0.39(+0.54%)
Aug 30, 2021 71.31 71.31 70.65 70.87 37,499 -0.26(-0.37%)
Aug 27, 2021 69.69 71.38 69.69 71.13 68,078 +1.84(+2.66%)
Aug 26, 2021 69.26 69.60 69.06 69.28 40,797 -0.14(-0.21%)
Aug 25, 2021 69.34 70.15 68.98 69.43 33,931 -0.06(-0.08%)
Aug 24, 2021 69.58 70.11 69.38 69.49 36,880 +0.15(+0.22%)
Aug 23, 2021 69.43 70.03 69.33 69.33 36,735 +0.08(+0.11%)
Aug 20, 2021 68.07 69.70 67.99 69.26 68,676 +0.97(+1.42%)
Aug 19, 2021 68.05 68.64 67.92 68.29 55,226 -0.52(-0.75%)
Aug 18, 2021 69.78 70.76 68.80 68.80 38,999 -1.16(-1.66%)
Aug 17, 2021 70.13 70.41 69.72 69.97 64,928 -1.01(-1.42%)
Aug 16, 2021 69.69 71.43 69.53 70.97 54,733 +0.80(+1.14%)
Aug 13, 2021 70.09 70.62 68.83 70.18 51,776 -0.26(-0.37%)
Aug 12, 2021 71.85 71.85 70.30 70.44 44,107 -1.42(-1.98%)
Aug 11, 2021 71.90 72.07 71.38 71.86 33,935 -0.06(-0.08%)
Aug 10, 2021 70.88 72.18 70.51 71.92 62,723 +1.12(+1.59%)
Aug 09, 2021 71.82 72.45 70.49 70.79 50,770 -1.08(-1.51%)
Aug 06, 2021 73.06 73.71 71.77 71.88 41,782 -0.90(-1.24%)
Aug 05, 2021 72.44 73.84 71.90 72.78 44,137 +0.29(+0.40%)
Aug 04, 2021 73.39 74.28 72.41 72.49 46,105 -2.31(-3.09%)
Aug 03, 2021 75.31 76.74 73.17 74.81 97,727 -0.79(-1.04%)
Aug 02, 2021 75.70 77.26 75.33 75.59 81,824 -0.37(-0.49%)
Jul 30, 2021 75.41 76.22 75.41 75.97 37,040 +0.12(+0.15%)
Jul 29, 2021 75.37 76.32 75.33 75.85 30,794 +1.08(+1.44%)
Jul 28, 2021 74.83 75.31 73.62 74.78 47,378 +0.48(+0.65%)
Jul 27, 2021 74.09 74.68 73.79 74.30 29,573 -0.46(-0.62%)
Jul 26, 2021 74.37 74.91 74.37 74.76 26,870 +0.31(+0.41%)
Jul 23, 2021 74.35 74.58 73.95 74.45 28,650 +0.33(+0.44%)
Jul 22, 2021 74.92 75.29 73.72 74.12 42,868 -0.96(-1.28%)
Jul 21, 2021 74.91 75.98 74.89 75.08 60,282 +0.82(+1.10%)
Jul 20, 2021 72.27 75.09 72.27 74.27 94,160 +1.66(+2.29%)
Jul 19, 2021 72.45 73.06 71.69 72.61 100,113 -1.25(-1.69%)
Jul 16, 2021 74.43 74.55 73.47 73.86 71,615 +0.04(+0.05%)
Jul 15, 2021 72.88 74.19 72.88 73.82 55,031 +0.23(+0.31%)
Jul 14, 2021 72.60 73.93 72.25 73.59 89,843 +0.99(+1.36%)
Jul 13, 2021 73.20 73.81 72.40 72.60 70,067 -1.18(-1.60%)
Jul 12, 2021 73.31 74.20 72.97 73.78 53,484 +0.12(+0.16%)
Jul 09, 2021 74.29 74.41 73.52 73.66 85,254 +0.69(+0.95%)
Jul 08, 2021 73.05 73.88 72.32 72.97 124,662 -1.34(-1.81%)
Jul 07, 2021 73.97 74.84 73.70 74.32 69,735 +0.12(+0.16%)
Jul 06, 2021 75.08 75.08 72.64 74.20 49,689 -1.11(-1.48%)
Jul 02, 2021 76.73 76.73 75.28 75.31 52,854 -1.24(-1.62%)
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.