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 (%)
Feb 29, 2024 114.97 114.97 111.24 113.19 241,359 -0.28(-0.25%)
Feb 28, 2024 114.55 117.00 113.21 113.47 380,693 -0.89(-0.78%)
Feb 27, 2024 109.73 114.69 109.68 114.36 362,083 +4.47(+4.07%)
Feb 26, 2024 106.84 110.15 104.50 109.89 268,388 +3.94(+3.72%)
Feb 23, 2024 102.61 106.40 102.14 105.95 155,979 +4.53(+4.47%)
Feb 22, 2024 102.75 102.81 98.03 101.42 241,962 -0.19(-0.19%)
Feb 21, 2024 101.88 102.25 101.06 101.61 162,350 -0.32(-0.31%)
Feb 20, 2024 100.03 102.16 99.93 101.93 137,288 +0.76(+0.75%)
Feb 16, 2024 101.14 102.10 100.87 101.17 140,391 -0.52(-0.51%)
Feb 15, 2024 99.76 102.11 99.76 101.69 160,712 +2.19(+2.21%)
Feb 14, 2024 97.52 99.60 97.52 99.50 127,327 +2.99(+3.10%)
Feb 13, 2024 97.05 97.62 95.62 96.50 218,079 -2.51(-2.54%)
Feb 12, 2024 96.75 99.36 96.51 99.02 211,731 +1.94(+1.99%)
Feb 09, 2024 97.53 97.69 96.42 97.08 94,367 -0.31(-0.32%)
Feb 08, 2024 96.27 97.71 95.94 97.39 158,310 +1.07(+1.11%)
Feb 07, 2024 96.10 97.17 95.69 96.32 90,972 +0.22(+0.23%)
Feb 06, 2024 95.80 96.41 95.46 96.10 64,110 +0.32(+0.33%)
Feb 05, 2024 96.21 96.51 95.44 95.79 136,581 -1.23(-1.26%)
Feb 02, 2024 95.93 97.04 95.77 97.01 68,766 +0.30(+0.31%)
Feb 01, 2024 94.76 96.75 94.31 96.71 80,441 +2.42(+2.57%)
Jan 31, 2024 94.90 95.14 94.11 94.29 126,874 -0.48(-0.51%)
Jan 30, 2024 94.48 95.59 94.06 94.77 85,127 -0.34(-0.36%)
Jan 29, 2024 92.06 95.14 92.06 95.11 164,644 +3.04(+3.30%)
Jan 26, 2024 90.78 92.22 90.78 92.06 96,930 +1.42(+1.56%)
Jan 25, 2024 90.81 91.52 90.39 90.65 114,504 +1.04(+1.16%)
Jan 24, 2024 91.38 91.38 89.47 89.61 69,128 -0.88(-0.97%)
Jan 23, 2024 91.55 91.91 90.44 90.49 91,073 -0.90(-0.98%)
Jan 22, 2024 90.88 92.10 90.61 91.39 98,247 +0.82(+0.90%)
Jan 19, 2024 91.03 91.40 89.08 90.57 74,351 +0.00(+0.00%)
Jan 18, 2024 90.61 91.41 90.43 90.57 110,160 +0.46(+0.51%)
Jan 17, 2024 89.83 90.37 89.63 90.11 74,065 -0.71(-0.78%)
Jan 16, 2024 89.75 90.92 88.96 90.82 138,133 +0.65(+0.72%)
Jan 12, 2024 89.68 90.28 89.13 90.17 80,178 +1.36(+1.53%)
Jan 11, 2024 87.14 88.82 86.54 88.81 188,264 +1.60(+1.83%)
Jan 10, 2024 86.89 87.30 86.49 87.22 100,062 +0.37(+0.42%)
Jan 09, 2024 86.50 86.89 85.43 86.85 107,540 -0.75(-0.85%)
Jan 08, 2024 86.68 87.79 86.48 87.60 80,446 +0.92(+1.06%)
Jan 05, 2024 86.95 87.58 86.54 86.68 80,610 -0.85(-0.97%)
Jan 04, 2024 88.78 88.78 87.42 87.53 80,340 -0.77(-0.87%)
Jan 03, 2024 91.27 91.27 88.27 88.29 127,487 -3.00(-3.29%)
Jan 02, 2024 91.59 92.50 91.11 91.30 97,346 -1.17(-1.26%)
Dec 29, 2023 92.27 92.63 91.99 92.46 79,090 -0.09(-0.10%)
Dec 28, 2023 93.53 93.55 92.48 92.55 77,054 +0.02(+0.02%)
Dec 27, 2023 92.62 93.15 92.13 92.53 73,744 +0.26(+0.28%)
Dec 26, 2023 91.59 92.89 91.45 92.27 54,266 +0.36(+0.39%)
Dec 22, 2023 91.99 92.85 91.35 91.92 66,625 +0.49(+0.53%)
Dec 21, 2023 91.30 91.70 90.97 91.43 107,830 +0.87(+0.96%)
Dec 20, 2023 92.11 92.82 90.42 90.56 142,865 -1.17(-1.27%)
Dec 19, 2023 91.35 92.14 90.95 91.73 107,408 +0.86(+0.94%)
Dec 18, 2023 90.91 91.28 90.01 90.87 136,609 +0.55(+0.61%)
Dec 15, 2023 91.05 91.33 89.08 90.32 650,408 -0.68(-0.75%)
Dec 14, 2023 89.19 92.30 89.19 91.00 188,796 +3.20(+3.65%)
Dec 13, 2023 87.13 88.12 86.51 87.80 230,990 +0.28(+0.32%)
Dec 12, 2023 86.91 88.06 86.71 87.52 149,540 +0.67(+0.77%)
Dec 11, 2023 86.93 87.04 86.54 86.85 142,622 +0.07(+0.08%)
Dec 08, 2023 86.59 87.02 85.88 86.78 169,399 +0.04(+0.05%)
Dec 07, 2023 85.46 86.85 85.14 86.74 126,278 +1.37(+1.60%)
Dec 06, 2023 86.40 86.97 85.06 85.37 113,641 -0.47(-0.55%)
Dec 05, 2023 86.82 86.83 85.47 85.84 102,297 -1.06(-1.22%)
Dec 04, 2023 86.19 87.35 86.15 86.90 175,860 +0.43(+0.50%)
Dec 01, 2023 85.19 86.60 85.01 86.47 120,518 +1.06(+1.24%)
Nov 30, 2023 85.97 86.10 84.78 85.41 77,228 -0.07(-0.08%)
Nov 29, 2023 86.77 87.08 84.87 85.48 177,294 -0.54(-0.63%)
Nov 28, 2023 87.65 87.65 86.01 86.02 75,669 -1.37(-1.57%)
Nov 27, 2023 87.31 88.08 86.42 87.39 86,472 -0.15(-0.17%)
Nov 24, 2023 87.22 87.90 87.05 87.54 58,878 +0.64(+0.73%)
Nov 22, 2023 86.66 87.13 86.01 86.90 134,377 +0.90(+1.05%)
Nov 21, 2023 86.72 87.16 85.82 86.00 320,056 -1.20(-1.38%)
Nov 20, 2023 86.80 87.38 85.30 87.20 84,008 -0.03(-0.03%)
Nov 17, 2023 86.74 89.02 86.74 87.23 144,282 +1.24(+1.45%)
Nov 16, 2023 84.18 86.04 83.85 85.99 160,532 +1.97(+2.34%)
Nov 15, 2023 83.68 84.33 83.40 84.02 264,192 +0.11(+0.13%)
Nov 14, 2023 84.60 84.94 83.44 83.91 311,364 +1.36(+1.65%)
Nov 13, 2023 82.73 83.52 82.55 82.55 73,996 -0.66(-0.79%)
Nov 10, 2023 83.06 83.73 82.32 83.21 118,042 +0.23(+0.28%)
Nov 09, 2023 83.41 83.65 82.68 82.98 75,603 +0.21(+0.25%)
Nov 08, 2023 82.81 83.86 82.55 82.77 119,844 -0.30(-0.36%)
Nov 07, 2023 81.53 83.08 81.52 83.07 170,889 +0.94(+1.15%)
Nov 06, 2023 81.53 82.15 81.35 82.12 165,031 +0.26(+0.32%)
Nov 03, 2023 82.16 82.43 80.66 81.86 197,202 +1.55(+1.93%)
Nov 02, 2023 79.57 81.49 79.07 80.31 107,717 +1.35(+1.71%)
Nov 01, 2023 77.12 78.99 74.24 78.96 250,830 +5.16(+6.99%)
Oct 31, 2023 75.68 77.82 73.40 73.80 176,222 -1.19(-1.59%)
Oct 30, 2023 73.43 75.06 73.42 74.99 116,521 +2.18(+2.99%)
Oct 27, 2023 72.77 74.39 72.49 72.81 76,611 -0.32(-0.44%)
Oct 26, 2023 72.98 73.85 72.64 73.13 126,062 +0.35(+0.48%)
Oct 25, 2023 72.66 73.09 72.40 72.78 40,459 -0.34(-0.46%)
Oct 24, 2023 73.73 73.73 72.43 73.12 37,949 +0.12(+0.16%)
Oct 23, 2023 73.28 74.27 72.97 73.00 44,424 -0.40(-0.54%)
Oct 20, 2023 74.20 74.60 73.38 73.40 63,608 -0.36(-0.49%)
Oct 19, 2023 73.87 74.85 73.72 73.76 93,897 -0.69(-0.92%)
Oct 18, 2023 75.21 75.22 74.27 74.45 53,109 -1.48(-1.95%)
Oct 17, 2023 74.83 77.20 74.83 75.93 95,724 +0.38(+0.50%)
Oct 16, 2023 75.25 76.17 75.07 75.55 54,186 +0.97(+1.31%)
Oct 13, 2023 75.96 76.21 73.75 74.57 62,428 -1.46(-1.92%)
Oct 12, 2023 76.90 76.90 75.46 76.04 54,470 -1.02(-1.33%)
Oct 11, 2023 76.57 77.37 76.57 77.06 87,423 +0.63(+0.82%)
Oct 10, 2023 76.71 77.70 76.37 76.43 67,524 -0.06(-0.08%)
Oct 09, 2023 75.72 76.62 75.45 76.49 46,907 +0.73(+0.96%)
Oct 06, 2023 75.26 76.47 75.24 75.77 128,879 -0.05(-0.07%)
Oct 05, 2023 75.30 76.48 74.98 75.82 84,630 +0.57(+0.75%)
Oct 04, 2023 74.10 75.36 73.65 75.25 70,393 +1.26(+1.71%)
Oct 03, 2023 73.52 74.60 73.52 73.99 65,362 -0.23(-0.31%)
Oct 02, 2023 73.25 74.27 73.25 74.22 79,987 +0.49(+0.66%)
Sep 29, 2023 75.59 75.59 73.49 73.73 61,399 -1.67(-2.22%)
Sep 28, 2023 73.96 75.67 73.96 75.40 106,192 +1.63(+2.21%)
Sep 27, 2023 73.70 74.22 73.31 73.77 56,762 +0.47(+0.64%)
Sep 26, 2023 73.89 74.25 73.15 73.30 60,329 -0.97(-1.31%)
Sep 25, 2023 73.68 74.53 74.14 74.28 37,450 +0.28(+0.38%)
Sep 22, 2023 73.81 74.37 73.58 74.00 63,087 +0.05(+0.07%)
Sep 21, 2023 75.24 75.26 73.95 73.95 56,926 -1.58(-2.09%)
Sep 20, 2023 76.73 77.54 75.52 75.53 58,067 -0.75(-0.98%)
Sep 19, 2023 75.93 76.70 75.93 76.28 60,131 -0.01(-0.01%)
Sep 18, 2023 76.35 77.21 76.16 76.28 48,203 -0.02(-0.03%)
Sep 15, 2023 76.80 77.34 75.47 76.30 267,503 -0.75(-0.97%)
Sep 14, 2023 76.89 77.37 75.83 77.05 132,398 +0.81(+1.06%)
Sep 13, 2023 77.51 77.51 76.17 76.25 57,394 -1.11(-1.44%)
Sep 12, 2023 78.04 78.49 77.09 77.36 51,666 -0.89(-1.14%)
Sep 11, 2023 78.03 78.65 77.66 78.25 84,843 +0.44(+0.56%)
Sep 08, 2023 78.76 79.31 77.81 77.82 158,351 -1.02(-1.30%)
Sep 07, 2023 77.35 79.14 76.85 78.84 161,070 +1.21(+1.56%)
Sep 06, 2023 78.37 78.92 77.30 77.63 304,075 -0.30(-0.38%)
Sep 05, 2023 82.21 82.58 77.36 77.93 143,978 -5.04(-6.08%)
Sep 01, 2023 82.68 83.28 82.54 82.97 113,517 +1.00(+1.23%)
Aug 31, 2023 82.92 83.64 81.73 81.96 170,582 -0.81(-0.97%)
Aug 30, 2023 81.62 83.27 81.23 82.77 101,478 +1.15(+1.41%)
Aug 29, 2023 81.35 81.81 80.98 81.62 113,797 +0.26(+0.32%)
Aug 28, 2023 81.77 82.57 81.24 81.36 69,987 +0.08(+0.10%)
Aug 25, 2023 81.65 82.22 81.27 81.28 101,663 +0.37(+0.45%)
Aug 24, 2023 81.04 82.31 80.79 80.92 104,691 +0.16(+0.20%)
Aug 23, 2023 79.40 80.98 79.40 80.76 245,165 +1.51(+1.90%)
Aug 22, 2023 79.71 80.12 78.75 79.25 45,667 -0.14(-0.17%)
Aug 21, 2023 79.56 80.05 79.11 79.39 51,092 -0.20(-0.25%)
Aug 18, 2023 79.28 80.15 79.27 79.59 125,912 -0.12(-0.15%)
Aug 17, 2023 80.89 81.47 79.58 79.71 48,304 -1.42(-1.75%)
Aug 16, 2023 82.23 82.81 80.88 81.12 48,190 -1.07(-1.30%)
Aug 15, 2023 82.68 82.68 81.35 82.19 64,938 -0.79(-0.96%)
Aug 14, 2023 83.72 83.72 82.72 82.99 79,001 -1.21(-1.44%)
Aug 11, 2023 84.37 85.26 83.99 84.20 62,278 -0.50(-0.59%)
Aug 10, 2023 85.03 86.04 84.18 84.69 76,558 -0.90(-1.05%)
Aug 09, 2023 85.07 85.64 84.22 85.59 96,087 -0.46(-0.53%)
Aug 08, 2023 85.82 86.07 84.39 86.05 79,226 -0.14(-0.16%)
Aug 07, 2023 82.88 86.75 82.84 86.19 122,711 +3.22(+3.88%)
Aug 04, 2023 84.25 86.03 82.12 82.97 114,007 +2.46(+3.05%)
Aug 03, 2023 79.05 80.75 78.87 80.51 96,950 +1.05(+1.32%)
Aug 02, 2023 78.96 80.15 78.96 79.46 38,744 -0.10(-0.12%)
Aug 01, 2023 79.10 79.95 78.73 79.56 105,768 +0.03(+0.04%)
Jul 31, 2023 78.86 79.63 78.86 79.53 43,290 +0.49(+0.61%)
Jul 28, 2023 78.43 79.89 78.43 79.04 46,231 +1.06(+1.36%)
Jul 27, 2023 79.01 79.01 77.33 77.98 68,798 -0.95(-1.21%)
Jul 26, 2023 79.07 79.67 78.66 78.93 31,837 -0.42(-0.52%)
Jul 25, 2023 78.53 79.58 77.02 79.35 31,464 +0.24(+0.30%)
Jul 24, 2023 78.86 79.20 78.23 79.11 39,339 +0.33(+0.42%)
Jul 21, 2023 80.37 80.37 78.56 78.78 49,744 -1.35(-1.68%)
Jul 20, 2023 80.63 80.63 79.50 80.13 38,248 +0.10(+0.12%)
Jul 19, 2023 79.82 80.61 79.10 80.03 44,377 -0.04(-0.05%)
Jul 18, 2023 79.18 80.17 79.18 80.07 49,746 +1.01(+1.28%)
Jul 17, 2023 78.59 79.86 78.55 79.06 76,578 +0.34(+0.43%)
Jul 14, 2023 78.76 79.00 77.56 78.73 107,639 -0.24(-0.30%)
Jul 13, 2023 78.34 78.96 78.09 78.96 116,993 +0.80(+1.03%)
Jul 12, 2023 78.29 79.21 77.74 78.16 258,096 +0.90(+1.17%)
Jul 11, 2023 77.25 77.31 76.41 77.26 199,901 +0.30(+0.39%)
Jul 10, 2023 76.63 78.20 76.63 76.96 67,995 +0.05(+0.06%)
Jul 07, 2023 76.41 77.74 76.41 76.91 51,830 +0.34(+0.44%)
Jul 06, 2023 77.66 77.80 76.39 76.57 70,280 -1.62(-2.07%)
Jul 05, 2023 79.75 80.70 78.09 78.19 74,410 -2.43(-3.01%)
Jul 03, 2023 79.88 80.91 78.42 80.62 85,693 +0.23(+0.28%)
Jun 30, 2023 81.27 81.27 80.30 80.39 49,948 -0.49(-0.60%)
Jun 29, 2023 79.22 80.89 79.22 80.88 73,194 +1.70(+2.15%)
Jun 28, 2023 79.47 79.47 78.85 79.17 50,494 -0.25(-0.31%)
Jun 27, 2023 79.08 79.82 79.07 79.42 35,492 +0.35(+0.44%)
Jun 26, 2023 78.41 79.92 78.41 79.07 65,485 +0.41(+0.52%)
Jun 23, 2023 78.30 79.19 77.76 78.67 234,587 -0.38(-0.48%)
Jun 22, 2023 80.89 80.89 78.96 79.04 76,890 -1.85(-2.29%)
Jun 21, 2023 79.75 81.01 79.75 80.90 51,477 +0.79(+0.99%)
Jun 20, 2023 80.17 80.65 79.53 80.10 53,328 -0.32(-0.39%)
Jun 16, 2023 81.34 81.34 79.41 80.42 262,215 -0.19(-0.23%)
Jun 15, 2023 79.99 80.61 79.34 80.61 83,229 +3.29(+4.25%)
May 08, 2023 77.62 77.64 76.71 77.32 74,014 -0.03(-0.04%)
May 05, 2023 77.34 77.90 77.00 77.35 71,808 +1.15(+1.50%)
May 04, 2023 77.54 77.54 75.11 76.21 104,161 -1.46(-1.88%)
May 03, 2023 78.49 79.54 77.66 77.67 136,260 -0.81(-1.03%)
May 02, 2023 79.13 79.35 77.07 78.48 216,945 -0.67(-0.85%)
May 01, 2023 75.88 79.54 75.79 79.15 183,306 +3.66(+4.85%)
Apr 28, 2023 69.65 75.52 69.14 75.49 249,152 +9.71(+14.76%)
Apr 27, 2023 64.64 66.07 64.62 65.78 133,044 +1.58(+2.46%)
Apr 26, 2023 65.49 65.64 64.09 64.20 116,378 -1.94(-2.93%)
Apr 25, 2023 66.58 67.07 65.94 66.13 81,002 -0.86(-1.28%)
Apr 24, 2023 66.67 67.35 66.64 66.99 42,387 +0.39(+0.58%)
Apr 21, 2023 67.04 67.04 65.98 66.61 42,801 -0.09(-0.13%)
Apr 20, 2023 66.18 66.86 65.96 66.69 53,324 +0.34(+0.51%)
Apr 19, 2023 65.84 66.64 65.71 66.36 51,188 +0.00(+0.00%)
Apr 18, 2023 66.98 67.06 65.81 66.36 35,967 -0.28(-0.41%)
Apr 17, 2023 65.90 66.70 65.90 66.64 34,146 +0.73(+1.11%)
Apr 14, 2023 66.34 67.25 65.64 65.90 53,611 -0.40(-0.61%)
Apr 13, 2023 66.49 66.62 65.71 66.31 32,971 -0.09(-0.13%)
Apr 12, 2023 66.30 66.66 65.64 66.40 28,234 +0.57(+0.87%)
Apr 11, 2023 66.07 67.03 65.82 65.83 84,896 +0.27(+0.41%)
Apr 10, 2023 64.92 65.92 64.91 65.56 52,847 +0.84(+1.30%)
Apr 06, 2023 64.85 65.08 64.34 64.72 32,365 -0.12(-0.18%)
Apr 05, 2023 64.97 65.43 64.63 64.84 48,108 -0.66(-1.01%)
Apr 04, 2023 68.55 68.55 64.84 65.50 53,684 -2.76(-4.04%)
Apr 03, 2023 67.54 68.71 67.54 68.26 94,322 +0.56(+0.83%)
Mar 31, 2023 66.70 67.77 66.44 67.69 90,117 +1.53(+2.31%)
Mar 30, 2023 66.32 66.63 65.62 66.16 65,919 +0.16(+0.24%)
Mar 29, 2023 65.84 66.10 65.15 66.00 78,983 +0.61(+0.94%)
Mar 28, 2023 64.06 65.45 64.06 65.39 57,134 +1.02(+1.58%)
Mar 27, 2023 64.74 64.81 64.09 64.37 52,500 +0.50(+0.79%)
Mar 24, 2023 62.84 64.05 62.53 63.87 62,957 +0.36(+0.56%)
Mar 23, 2023 63.79 64.78 62.88 63.51 63,653 -0.23(-0.36%)
Mar 22, 2023 65.45 65.56 63.70 63.74 59,604 -1.55(-2.38%)
Mar 21, 2023 65.53 66.63 65.01 65.29 84,243 +0.77(+1.19%)
Mar 20, 2023 64.68 65.90 64.28 64.52 77,762 +0.44(+0.69%)
Mar 17, 2023 64.73 64.73 63.30 64.08 311,895 -1.00(-1.53%)
Mar 16, 2023 63.08 65.65 62.69 65.07 78,795 +1.16(+1.81%)
Mar 15, 2023 64.28 64.41 63.12 63.92 82,847 -1.99(-3.01%)
Mar 14, 2023 65.84 66.47 64.80 65.90 60,277 +1.70(+2.65%)
Mar 13, 2023 65.63 66.03 63.79 64.21 102,495 -2.49(-3.73%)
Mar 10, 2023 68.27 68.27 66.09 66.69 81,471 -2.01(-2.92%)
Mar 09, 2023 69.57 69.85 68.60 68.70 62,244 -0.79(-1.14%)
Mar 08, 2023 70.01 70.03 68.56 69.49 70,012 -0.25(-0.35%)
Mar 07, 2023 70.29 70.84 69.47 69.74 71,409 -0.66(-0.94%)
Mar 06, 2023 71.23 71.26 69.75 70.40 167,600 -0.96(-1.34%)
Mar 03, 2023 71.46 71.55 70.66 71.36 130,164 +0.24(+0.33%)
Mar 02, 2023 69.99 71.29 69.87 71.12 96,673 +0.74(+1.05%)
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.