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 (%)
Oct 31, 2002 6.138 6.206 6.138 6.169 33,734 +0.03(+0.53%)
Oct 30, 2002 6.085 6.146 6.085 6.136 22,734 +0.06(+1.01%)
Oct 29, 2002 6.065 6.075 5.952 6.075 52,557 +0.01(+0.17%)
Oct 28, 2002 6.228 6.290 6.044 6.065 79,446 -0.12(-1.98%)
Oct 25, 2002 5.999 6.187 5.997 6.187 23,467 +0.18(+3.07%)
Oct 24, 2002 5.842 6.054 5.842 6.003 23,711 +0.16(+2.73%)
Oct 23, 2002 5.696 5.844 5.686 5.844 146,671 +0.12(+2.04%)
Oct 22, 2002 5.979 5.979 5.715 5.727 152,782 -0.25(-4.21%)
Oct 21, 2002 5.870 6.003 5.870 5.979 22,245 +0.10(+1.67%)
Oct 18, 2002 5.860 5.881 5.809 5.881 61,357 +0.02(+0.35%)
Oct 17, 2002 5.870 5.952 5.823 5.860 97,780 +0.01(+0.17%)
Oct 16, 2002 6.095 6.095 5.840 5.850 25,911 -0.25(-4.16%)
Oct 15, 2002 5.831 6.116 5.831 6.103 31,045 +0.32(+5.59%)
Oct 14, 2002 5.692 5.829 5.686 5.780 65,268 +0.09(+1.55%)
Oct 11, 2002 5.451 5.719 5.451 5.692 80,424 +0.25(+4.55%)
Oct 10, 2002 5.666 5.666 5.390 5.445 57,201 -0.24(-4.24%)
Oct 09, 2002 5.788 5.793 5.676 5.686 44,245 -0.14(-2.46%)
Oct 08, 2002 5.788 5.829 5.778 5.829 55,001 -0.01(-0.18%)
Oct 07, 2002 6.218 6.234 5.829 5.840 99,002 -0.38(-6.09%)
Oct 04, 2002 6.288 6.320 6.138 6.218 32,267 -0.07(-1.11%)
Oct 03, 2002 6.402 6.433 6.261 6.288 53,046 -0.16(-2.41%)
Oct 02, 2002 6.586 6.586 6.423 6.443 90,936 -0.15(-2.23%)
Oct 01, 2002 6.611 6.611 6.535 6.590 26,400 -0.03(-0.40%)
Sep 30, 2002 6.635 6.648 6.576 6.617 56,223 -0.03(-0.43%)
Sep 27, 2002 6.648 6.709 6.627 6.645 23,711 -0.00(-0.03%)
Sep 26, 2002 6.525 6.648 6.392 6.648 150,582 +0.14(+2.20%)
Sep 25, 2002 6.558 6.688 6.423 6.504 101,691 -0.00(-0.06%)
Sep 24, 2002 6.443 6.617 6.402 6.508 77,246 +0.07(+1.02%)
Sep 23, 2002 6.830 6.850 6.388 6.443 62,579 -0.44(-6.36%)
Sep 20, 2002 6.999 7.016 6.852 6.881 53,534 -0.08(-1.18%)
Sep 19, 2002 6.995 7.077 6.963 6.963 51,579 -0.07(-1.05%)
Sep 18, 2002 7.415 7.417 6.969 7.036 156,204 -0.70(-8.99%)
Sep 17, 2002 7.746 7.758 7.683 7.732 11,489 +0.01(+0.08%)
Sep 16, 2002 7.670 7.772 7.660 7.725 14,911 +0.03(+0.45%)
Sep 13, 2002 7.627 7.732 7.599 7.691 16,867 +0.06(+0.80%)
Sep 12, 2002 7.701 7.703 7.619 7.629 6,844 -0.08(-1.06%)
Sep 11, 2002 7.858 7.858 7.711 7.711 19,800 -0.15(-1.95%)
Sep 10, 2002 7.838 7.910 7.838 7.865 65,513 +0.05(+0.63%)
Sep 09, 2002 7.584 7.815 7.584 7.815 18,089 +0.23(+3.05%)
Sep 06, 2002 7.435 7.590 7.435 7.584 10,266 +0.16(+2.18%)
Sep 05, 2002 7.525 7.601 7.394 7.423 31,289 -0.10(-1.33%)
Sep 04, 2002 7.496 7.529 7.372 7.523 21,022 +0.01(+0.19%)
Sep 03, 2002 7.609 7.619 7.486 7.509 20,778 -0.12(-1.58%)
Aug 30, 2002 7.629 7.803 7.629 7.629 25,178 +0.01(+0.13%)
Aug 29, 2002 7.691 7.691 7.517 7.619 30,312 -0.06(-0.80%)
Aug 28, 2002 7.813 7.844 7.680 7.680 17,111 -0.17(-2.21%)
Aug 27, 2002 7.907 8.049 7.854 7.854 33,000 -0.05(-0.67%)
Aug 26, 2002 7.762 7.926 7.762 7.907 18,822 +0.16(+2.11%)
Aug 23, 2002 7.793 7.793 7.701 7.744 31,534 -0.05(-0.66%)
Aug 22, 2002 7.711 7.795 7.711 7.795 25,911 +0.07(+0.95%)
Aug 21, 2002 7.691 7.721 7.595 7.721 3,911,228 +0.02(+0.27%)
Aug 20, 2002 7.721 7.789 7.691 7.701 98,514 +0.12(+1.62%)
Aug 16, 2002 7.607 7.607 7.533 7.578 10,511 -0.03(-0.38%)
Aug 15, 2002 7.445 7.607 7.425 7.607 26,400 +0.16(+2.17%)
Aug 14, 2002 7.368 7.445 7.343 7.445 27,867 +0.08(+1.05%)
Aug 13, 2002 7.351 7.404 7.351 7.368 32,756 +0.02(+0.22%)
Aug 12, 2002 7.312 7.363 7.159 7.351 35,201 -0.09(-1.26%)
Aug 07, 2002 7.466 7.466 7.363 7.445 22,978 -0.01(-0.14%)
Aug 06, 2002 7.312 7.466 7.310 7.455 32,756 +0.17(+2.39%)
Aug 05, 2002 7.435 7.468 7.282 7.282 34,223 -0.14(-1.90%)
Aug 02, 2002 7.619 7.619 7.423 7.423 50,601 -0.19(-2.45%)
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.