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, 2003 8.092 8.092 8.077 8.092 19,311 -0.01(-0.10%)
Oct 30, 2003 7.977 7.997 7.977 8.100 23,711 +0.12(+1.54%)
Oct 29, 2003 7.875 8.085 7.795 7.977 50,845 +0.12(+1.59%)
Oct 28, 2003 7.793 7.875 7.754 7.852 62,824 +0.08(+1.03%)
Oct 27, 2003 7.482 7.772 7.466 7.772 103,647 +0.32(+4.25%)
Oct 24, 2003 7.400 7.466 7.392 7.455 30,800 +0.05(+0.72%)
Oct 23, 2003 7.590 7.609 7.392 7.402 78,224 -0.24(-3.13%)
Oct 22, 2003 7.877 7.877 7.388 7.642 144,226 -0.25(-3.11%)
Oct 21, 2003 7.997 7.997 7.887 7.887 15,889 -0.08(-0.98%)
Oct 20, 2003 7.916 7.967 7.910 7.965 28,111 +0.05(+0.62%)
Oct 17, 2003 8.192 8.192 7.916 7.916 52,068 -0.34(-4.09%)
Oct 16, 2003 8.447 8.458 8.396 8.253 48,890 -0.15(-1.73%)
Oct 15, 2003 8.384 8.398 8.345 8.398 18,822 +0.03(+0.42%)
Oct 14, 2003 8.200 8.364 8.200 8.364 19,067 +0.19(+2.28%)
Oct 13, 2003 8.102 8.180 8.110 8.177 10,511 +0.08(+0.93%)
Oct 10, 2003 8.202 8.202 8.059 8.102 22,978 -0.12(-1.47%)
Oct 09, 2003 8.253 8.355 8.202 8.222 22,000 +0.01(+0.15%)
Oct 08, 2003 8.120 8.218 8.104 8.210 85,069 +0.07(+0.85%)
Oct 07, 2003 7.752 8.141 7.744 8.141 75,291 +0.49(+6.42%)
Oct 06, 2003 7.568 7.650 7.550 7.650 15,644 +0.06(+0.81%)
Oct 03, 2003 7.564 7.680 7.545 7.588 33,489 +0.04(+0.54%)
Oct 02, 2003 7.537 7.593 7.492 7.548 30,556 +0.02(+0.33%)
Oct 01, 2003 7.535 7.635 7.488 7.523 55,490 -0.01(-0.16%)
Sep 30, 2003 7.525 7.599 7.445 7.535 65,268 +0.03(+0.38%)
Sep 29, 2003 7.138 7.507 7.138 7.507 71,624 +0.35(+4.86%)
Sep 26, 2003 7.363 7.363 7.159 7.159 31,045 -0.25(-3.31%)
Sep 25, 2003 7.478 7.478 7.404 7.404 54,268 -0.10(-1.34%)
Sep 24, 2003 7.613 7.613 7.453 7.505 70,891 -0.13(-1.69%)
Sep 23, 2003 7.709 7.728 7.576 7.633 83,846 -0.08(-0.98%)
Sep 22, 2003 7.905 7.905 7.652 7.709 66,246 -0.21(-2.61%)
Sep 19, 2003 7.926 7.957 7.912 7.916 40,578 -0.06(-0.77%)
Sep 18, 2003 7.977 8.018 7.912 7.977 28,111 -0.02(-0.26%)
Sep 17, 2003 8.096 8.096 7.997 7.997 15,400 -0.13(-1.61%)
Sep 16, 2003 8.141 8.151 8.100 8.128 38,378 +0.08(+0.99%)
Sep 15, 2003 8.038 8.079 8.022 8.049 30,067 +0.02(+0.28%)
Sep 12, 2003 8.075 8.075 8.006 8.026 14,422 -0.04(-0.53%)
Sep 11, 2003 8.079 8.110 8.038 8.069 23,711 +0.01(+0.18%)
Sep 10, 2003 8.130 8.159 8.055 8.055 42,045 -0.09(-1.06%)
Sep 09, 2003 8.212 8.212 8.120 8.141 32,756 -0.06(-0.75%)
Sep 08, 2003 8.151 8.233 8.151 8.202 13,444 +0.06(+0.75%)
Sep 05, 2003 8.329 8.329 8.141 8.141 19,800 -0.21(-2.50%)
Sep 04, 2003 8.351 8.386 8.329 8.349 61,112 -0.00(-0.02%)
Sep 03, 2003 8.253 8.407 8.253 8.351 41,801 +0.07(+0.81%)
Sep 02, 2003 8.155 8.284 8.120 8.284 92,158 +0.15(+1.89%)
Aug 29, 2003 8.182 8.182 8.130 8.130 15,156 -0.09(-1.12%)
Aug 28, 2003 8.171 8.233 8.128 8.222 20,533 +0.09(+1.11%)
Aug 27, 2003 8.047 8.132 8.036 8.132 5,866 +0.06(+0.79%)
Aug 26, 2003 8.079 8.079 7.936 8.069 16,378 +0.01(+0.13%)
Aug 25, 2003 8.008 8.090 7.963 8.059 13,933 +0.08(+1.03%)
Aug 22, 2003 8.284 8.304 7.977 7.977 34,712 -0.26(-3.11%)
Aug 21, 2003 8.130 8.233 8.130 8.233 26,400 +0.13(+1.64%)
Aug 20, 2003 8.165 8.208 8.100 8.100 75,046 -0.07(-0.80%)
Aug 19, 2003 8.128 8.177 8.059 8.165 74,313 +0.07(+0.81%)
Aug 18, 2003 7.885 8.100 7.883 8.100 36,423 +0.24(+2.99%)
Aug 15, 2003 7.813 7.897 7.813 7.865 14,667 +0.06(+0.73%)
Aug 14, 2003 7.691 7.895 7.691 7.807 54,757 +0.12(+1.52%)
Aug 13, 2003 7.723 7.752 7.691 7.691 32,756 -0.04(-0.56%)
Aug 12, 2003 7.619 7.734 7.619 7.734 18,089 +0.17(+2.19%)
Aug 11, 2003 7.486 7.568 7.486 7.568 5,622 +0.09(+1.20%)
Aug 08, 2003 7.490 7.507 7.427 7.478 17,111 -0.00(-0.03%)
Aug 07, 2003 7.558 7.558 7.439 7.480 28,111 -0.09(-1.16%)
Aug 06, 2003 7.568 7.599 7.558 7.568 11,244 -0.01(-0.13%)
Aug 05, 2003 7.701 7.701 7.578 7.578 21,756 -0.10(-1.33%)
Aug 04, 2003 7.732 7.738 7.670 7.680 24,200 +0.09(+1.19%)
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.