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 (%)
Nov 30, 2004 8.150 8.260 8.140 8.180 269,178 +0.05(+0.63%)
Nov 29, 2004 8.375 8.428 8.119 8.129 109,773 -0.23(-2.79%)
Nov 26, 2004 8.307 8.362 8.307 8.362 7,090 +0.01(+0.12%)
Nov 24, 2004 8.477 8.477 8.320 8.352 42,784 -0.11(-1.28%)
Nov 23, 2004 8.467 8.540 8.446 8.461 41,562 +0.01(+0.17%)
Nov 22, 2004 8.395 8.467 8.387 8.446 57,454 +0.06(+0.73%)
Nov 19, 2004 8.436 8.457 8.375 8.385 53,542 -0.07(-0.77%)
Nov 18, 2004 8.528 8.549 8.403 8.450 61,365 -0.10(-1.20%)
Nov 17, 2004 8.606 8.637 8.553 8.553 41,318 -0.05(-0.59%)
Nov 16, 2004 8.581 8.630 8.573 8.604 59,409 +0.02(+0.26%)
Nov 15, 2004 8.589 8.600 8.549 8.581 40,095 -0.01(-0.10%)
Nov 12, 2004 8.536 8.610 8.526 8.589 200,722 +0.03(+0.38%)
Nov 11, 2004 8.432 8.589 8.432 8.557 110,262 +0.13(+1.55%)
Nov 10, 2004 8.432 8.487 8.403 8.426 86,058 -0.01(-0.07%)
Nov 09, 2004 8.497 8.506 8.416 8.432 88,748 -0.08(-0.89%)
Nov 08, 2004 8.487 8.532 8.477 8.508 68,700 +0.00(+0.02%)
Nov 05, 2004 8.446 8.524 8.418 8.506 60,387 +0.03(+0.36%)
Nov 04, 2004 8.334 8.475 8.324 8.475 80,435 +0.09(+1.10%)
Nov 03, 2004 8.305 8.385 8.289 8.383 78,968 +0.08(+0.94%)
Nov 02, 2004 8.252 8.332 8.236 8.305 55,253 +0.00(+0.02%)
Nov 01, 2004 8.346 8.346 8.262 8.303 35,205 -0.04(-0.49%)
Oct 29, 2004 8.307 8.430 8.297 8.344 230,794 +0.02(+0.25%)
Oct 28, 2004 8.201 8.324 8.180 8.324 27,137 +0.11(+1.37%)
Oct 27, 2004 8.099 8.230 8.066 8.211 171,384 +0.11(+1.39%)
Oct 26, 2004 8.043 8.109 7.974 8.099 64,299 +0.06(+0.71%)
Oct 25, 2004 8.019 8.070 7.978 8.041 200,233 +0.01(+0.15%)
Oct 22, 2004 7.894 8.037 7.890 8.029 55,987 +0.15(+1.84%)
Oct 21, 2004 7.724 7.884 7.720 7.884 45,718 +0.18(+2.34%)
Oct 20, 2004 7.728 7.728 7.620 7.704 46,452 -0.03(-0.34%)
Oct 19, 2004 7.853 7.863 7.722 7.731 35,694 -0.15(-1.95%)
Oct 18, 2004 7.865 7.896 7.837 7.884 21,514 +0.02(+0.23%)
Oct 15, 2004 7.833 7.865 7.771 7.865 41,073 +0.02(+0.29%)
Oct 14, 2004 8.011 8.013 7.812 7.843 24,448 -0.18(-2.22%)
Oct 13, 2004 8.201 8.201 8.011 8.021 22,492 -0.18(-2.17%)
Oct 12, 2004 8.201 8.201 8.158 8.199 48,652 -0.02(-0.22%)
Oct 11, 2004 8.248 8.248 8.211 8.217 12,224 -0.03(-0.35%)
Oct 08, 2004 8.170 8.303 8.170 8.246 200,233 -0.08(-1.01%)
Oct 07, 2004 8.475 8.479 8.322 8.330 19,803 -0.16(-1.86%)
Oct 06, 2004 8.438 8.487 8.438 8.487 19,314 +0.03(+0.34%)
Oct 05, 2004 8.461 8.467 8.444 8.459 9,779 -0.01(-0.07%)
Oct 04, 2004 8.405 8.487 8.405 8.465 14,913 +0.05(+0.61%)
Oct 01, 2004 8.299 8.487 8.293 8.414 41,562 +0.12(+1.51%)
Sep 30, 2004 8.346 8.367 8.283 8.289 20,292 -0.08(-0.93%)
Sep 29, 2004 8.289 8.367 8.287 8.367 21,025 +0.08(+0.94%)
Sep 28, 2004 8.272 8.299 8.272 8.289 26,404 +0.01(+0.07%)
Sep 27, 2004 8.307 8.307 8.272 8.283 105,617 -0.03(-0.42%)
Sep 24, 2004 8.289 8.326 8.289 8.317 26,159 +0.03(+0.32%)
Sep 23, 2004 8.313 8.317 8.283 8.291 42,295 -0.00(-0.02%)
Sep 22, 2004 8.305 8.305 8.268 8.293 62,832 -0.03(-0.39%)
Sep 21, 2004 8.401 8.420 8.326 8.326 42,051 -0.08(-0.90%)
Sep 20, 2004 8.336 8.403 8.336 8.401 6,601 +0.04(+0.54%)
Sep 17, 2004 8.446 8.446 8.354 8.356 27,137 -0.05(-0.56%)
Sep 16, 2004 8.385 8.403 8.379 8.403 9,045 +0.03(+0.34%)
Sep 15, 2004 8.299 8.385 8.299 8.375 26,893 +0.10(+1.16%)
Sep 14, 2004 8.324 8.324 8.252 8.279 18,336 -0.06(-0.76%)
Sep 13, 2004 8.344 8.385 8.320 8.342 10,512 +0.02(+0.22%)
Sep 10, 2004 8.299 8.356 8.272 8.324 14,424 +0.00(+0.05%)
Sep 09, 2004 8.336 8.385 8.313 8.320 47,919 +0.00(+0.05%)
Sep 08, 2004 8.311 8.344 8.287 8.315 10,268 +0.02(+0.25%)
Sep 07, 2004 8.270 8.311 8.262 8.295 24,448 +0.03(+0.32%)
Sep 03, 2004 8.279 8.283 8.252 8.268 10,268 -0.00(-0.05%)
Sep 02, 2004 8.211 8.281 8.205 8.272 20,292 +0.05(+0.65%)
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.