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 (%)
Sep 30, 2003 7.503 7.577 7.424 7.513 65,457 +0.03(+0.38%)
Sep 29, 2003 7.118 7.485 7.118 7.485 71,831 +0.35(+4.86%)
Sep 26, 2003 7.342 7.342 7.138 7.138 31,135 -0.24(-3.31%)
Sep 25, 2003 7.456 7.456 7.383 7.383 54,425 -0.10(-1.34%)
Sep 24, 2003 7.591 7.591 7.432 7.483 71,095 -0.13(-1.69%)
Sep 23, 2003 7.687 7.705 7.554 7.611 84,089 -0.08(-0.98%)
Sep 22, 2003 7.883 7.883 7.630 7.687 66,437 -0.21(-2.61%)
Sep 19, 2003 7.903 7.934 7.889 7.893 40,696 -0.06(-0.77%)
Sep 18, 2003 7.954 7.995 7.889 7.954 28,193 -0.02(-0.26%)
Sep 17, 2003 8.072 8.072 7.974 7.974 15,444 -0.13(-1.61%)
Sep 16, 2003 8.117 8.127 8.076 8.105 38,489 +0.08(+0.99%)
Sep 15, 2003 8.015 8.056 7.999 8.025 30,154 +0.02(+0.28%)
Sep 12, 2003 8.052 8.052 7.983 8.003 14,464 -0.04(-0.53%)
Sep 11, 2003 8.056 8.087 8.015 8.046 23,780 +0.01(+0.18%)
Sep 10, 2003 8.107 8.136 8.032 8.032 42,167 -0.09(-1.06%)
Sep 09, 2003 8.189 8.189 8.097 8.117 32,851 -0.06(-0.75%)
Sep 08, 2003 8.127 8.209 8.127 8.178 13,483 +0.06(+0.75%)
Sep 05, 2003 8.305 8.305 8.117 8.117 19,857 -0.21(-2.50%)
Sep 04, 2003 8.327 8.362 8.305 8.325 61,289 -0.00(-0.02%)
Sep 03, 2003 8.229 8.382 8.229 8.327 41,922 +0.07(+0.81%)
Sep 02, 2003 8.131 8.260 8.097 8.260 92,424 +0.15(+1.89%)
Aug 29, 2003 8.158 8.158 8.107 8.107 15,199 -0.09(-1.12%)
Aug 28, 2003 8.148 8.209 8.105 8.199 20,593 +0.09(+1.11%)
Aug 27, 2003 8.023 8.109 8.013 8.109 5,883 +0.06(+0.79%)
Aug 26, 2003 8.056 8.056 7.913 8.046 16,425 +0.01(+0.13%)
Aug 25, 2003 7.985 8.066 7.940 8.036 13,974 +0.08(+1.03%)
Aug 22, 2003 8.260 8.280 7.954 7.954 34,812 -0.25(-3.11%)
Aug 21, 2003 8.107 8.209 8.107 8.209 26,477 +0.13(+1.64%)
Aug 20, 2003 8.142 8.184 8.076 8.076 75,263 -0.07(-0.80%)
Aug 19, 2003 8.105 8.154 8.036 8.142 74,528 +0.07(+0.81%)
Aug 18, 2003 7.862 8.076 7.860 8.076 36,528 +0.23(+2.99%)
Aug 15, 2003 7.791 7.875 7.791 7.842 14,709 +0.06(+0.73%)
Aug 14, 2003 7.669 7.872 7.669 7.785 54,915 +0.12(+1.52%)
Aug 13, 2003 7.701 7.730 7.669 7.669 32,851 -0.04(-0.56%)
Aug 12, 2003 7.597 7.711 7.597 7.711 18,141 +0.17(+2.19%)
Aug 11, 2003 7.465 7.546 7.465 7.546 5,638 +0.09(+1.20%)
Aug 08, 2003 7.469 7.485 7.405 7.456 17,161 -0.00(-0.03%)
Aug 07, 2003 7.536 7.536 7.418 7.458 28,193 -0.09(-1.16%)
Aug 06, 2003 7.546 7.577 7.536 7.546 11,277 -0.01(-0.13%)
Aug 05, 2003 7.679 7.679 7.556 7.556 21,819 -0.10(-1.33%)
Aug 04, 2003 7.709 7.715 7.648 7.658 24,270 +0.09(+1.19%)
Aug 01, 2003 7.669 7.669 7.530 7.569 25,496 -0.08(-1.04%)
Jul 31, 2003 7.597 7.679 7.526 7.648 33,341 +0.07(+0.94%)
Jul 30, 2003 7.852 7.852 7.509 7.577 90,463 -0.28(-3.51%)
Jul 29, 2003 7.830 7.875 7.821 7.852 16,670 +0.03(+0.34%)
Jul 28, 2003 7.730 7.860 7.730 7.826 19,367 +0.11(+1.37%)
Jul 25, 2003 7.719 7.736 7.654 7.719 19,122 +0.01(+0.13%)
Jul 24, 2003 7.750 7.842 7.709 7.709 27,212 -0.02(-0.26%)
Jul 23, 2003 7.842 7.842 7.709 7.730 17,161 -0.11(-1.43%)
Jul 22, 2003 7.591 7.842 7.591 7.842 27,948 +0.24(+3.22%)
Jul 21, 2003 7.679 7.681 7.546 7.597 18,877 -0.10(-1.32%)
Jul 18, 2003 7.648 7.711 7.648 7.699 96,347 +0.03(+0.40%)
Jul 17, 2003 7.669 7.697 7.567 7.669 53,934 -0.02(-0.27%)
Jul 16, 2003 7.740 7.740 7.628 7.689 26,231 -0.02(-0.29%)
Jul 15, 2003 7.842 7.842 7.703 7.711 16,180 -0.13(-1.66%)
Jul 14, 2003 7.854 7.903 7.842 7.842 24,515 -0.01(-0.08%)
Jul 11, 2003 7.819 7.862 7.819 7.848 12,257 +0.06(+0.73%)
Jul 10, 2003 7.852 7.897 7.791 7.791 80,412 -0.07(-0.91%)
Jul 09, 2003 7.840 7.954 7.811 7.862 66,683 +0.03(+0.39%)
Jul 08, 2003 7.826 7.911 7.801 7.832 42,167 +0.00(+0.05%)
Jul 07, 2003 7.748 7.848 7.689 7.828 72,076 +0.10(+1.35%)
Jul 03, 2003 7.577 7.740 7.577 7.724 24,270 +0.13(+1.66%)
Jul 02, 2003 7.424 7.597 7.424 7.597 43,147 +0.19(+2.62%)
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.