Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tennant Company (NY: TNC )

106.97 -8.73 (-7.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 8.172 8.180 8.099 8.119 19,803 -0.05(-0.63%)
Apr 29, 2004 8.246 8.313 8.129 8.170 42,540 -0.10(-1.16%)
Apr 28, 2004 8.403 8.403 8.264 8.266 14,669 -0.16(-1.85%)
Apr 27, 2004 8.377 8.446 8.356 8.422 35,450 +0.07(+0.78%)
Apr 26, 2004 8.362 8.444 8.326 8.356 51,586 +0.01(+0.17%)
Apr 23, 2004 8.424 8.446 8.275 8.342 34,961 -0.06(-0.75%)
Apr 22, 2004 8.409 8.438 8.346 8.405 59,165 +0.02(+0.20%)
Apr 21, 2004 8.262 8.391 8.242 8.389 31,294 +0.10(+1.26%)
Apr 20, 2004 8.508 8.579 8.283 8.285 31,783 -0.24(-2.81%)
Apr 19, 2004 8.559 8.669 8.508 8.524 38,139 -0.01(-0.17%)
Apr 16, 2004 8.328 8.569 8.328 8.538 38,384 +0.23(+2.78%)
Apr 15, 2004 8.446 8.467 8.297 8.307 34,716 -0.12(-1.41%)
Apr 14, 2004 8.508 8.544 8.407 8.426 14,913 -0.10(-1.15%)
Apr 13, 2004 8.659 8.679 8.499 8.524 30,316 -0.11(-1.33%)
Apr 12, 2004 8.549 8.679 8.549 8.639 30,560 +0.07(+0.81%)
Apr 08, 2004 8.569 8.606 8.536 8.569 19,314 +0.02(+0.24%)
Apr 07, 2004 8.579 8.579 8.473 8.549 21,514 -0.02(-0.26%)
Apr 06, 2004 8.565 8.589 8.549 8.571 25,915 +0.00(+0.02%)
Apr 05, 2004 8.610 8.708 8.549 8.569 56,231 +0.10(+1.21%)
Apr 02, 2004 8.242 8.549 8.242 8.467 56,720 +0.24(+2.86%)
Apr 01, 2004 8.140 8.232 8.119 8.232 24,204 +0.12(+1.46%)
Mar 31, 2004 8.058 8.119 8.027 8.113 17,358 +0.03(+0.35%)
Mar 30, 2004 7.994 8.084 7.984 8.084 22,981 +0.10(+1.26%)
Mar 29, 2004 8.003 8.076 7.955 7.984 39,606 -0.02(-0.23%)
Mar 26, 2004 7.861 8.023 7.861 8.003 17,358 +0.12(+1.53%)
Mar 25, 2004 7.863 7.896 7.833 7.882 24,693 +0.04(+0.57%)
Mar 24, 2004 7.998 7.998 7.837 7.837 28,360 -0.16(-1.99%)
Mar 23, 2004 7.874 8.086 7.874 7.996 55,498 +0.21(+2.71%)
Mar 22, 2004 7.894 7.894 7.769 7.786 26,159 -0.09(-1.12%)
Mar 19, 2004 8.037 8.056 7.872 7.874 27,137 -0.13(-1.61%)
Mar 18, 2004 8.129 8.129 7.976 8.003 20,047 -0.13(-1.56%)
Mar 17, 2004 7.976 8.129 7.976 8.129 21,759 +0.14(+1.79%)
Mar 16, 2004 8.095 8.119 7.947 7.986 24,204 -0.11(-1.31%)
Mar 15, 2004 8.099 8.170 8.068 8.093 39,362 +0.03(+0.43%)
Mar 12, 2004 7.894 8.058 7.855 8.058 26,648 +0.13(+1.68%)
Mar 11, 2004 7.884 8.088 7.884 7.925 30,316 +0.03(+0.39%)
Mar 10, 2004 8.140 8.140 7.863 7.894 30,560 -0.25(-3.02%)
Mar 09, 2004 8.150 8.217 8.099 8.140 22,003 -0.03(-0.38%)
Mar 08, 2004 8.264 8.264 8.133 8.170 33,250 -0.09(-1.11%)
Mar 05, 2004 8.180 8.272 8.180 8.262 19,069 +0.05(+0.62%)
Mar 04, 2004 8.187 8.219 8.129 8.211 21,270 +0.01(+0.15%)
Mar 03, 2004 8.144 8.201 8.088 8.199 14,913 +0.05(+0.58%)
Mar 02, 2004 8.256 8.256 8.140 8.152 11,490 -0.09(-1.09%)
Mar 01, 2004 8.242 8.262 8.205 8.242 13,691 -0.02(-0.27%)
Feb 27, 2004 8.258 8.309 8.254 8.264 27,626 +0.01(+0.10%)
Feb 26, 2004 8.205 8.383 8.152 8.256 49,386 +0.04(+0.55%)
Feb 25, 2004 8.158 8.221 8.158 8.211 30,071 +0.03(+0.38%)
Feb 24, 2004 8.283 8.289 8.152 8.180 30,805 -0.10(-1.23%)
Feb 23, 2004 8.232 8.434 8.232 8.283 60,876 +0.04(+0.50%)
Feb 20, 2004 8.436 8.436 8.201 8.242 27,871 -0.15(-1.83%)
Feb 19, 2004 8.661 8.681 8.365 8.395 36,917 -0.27(-3.07%)
Feb 18, 2004 8.549 8.743 8.549 8.661 83,369 +0.15(+1.73%)
Feb 17, 2004 8.119 8.514 8.119 8.514 63,077 +0.42(+5.18%)
Feb 13, 2004 8.068 8.129 8.064 8.095 32,761 +0.03(+0.33%)
Feb 12, 2004 8.058 8.084 8.025 8.068 43,518 +0.02(+0.25%)
Feb 11, 2004 8.037 8.068 7.986 8.048 28,849 +0.01(+0.15%)
Feb 10, 2004 8.129 8.131 8.017 8.035 28,115 -0.07(-0.91%)
Feb 09, 2004 8.178 8.221 8.068 8.109 21,270 -0.05(-0.63%)
Feb 06, 2004 7.894 8.170 7.894 8.160 54,764 +0.28(+3.61%)
Feb 05, 2004 7.925 7.925 7.790 7.876 65,766 -0.04(-0.49%)
Feb 04, 2004 8.119 8.119 7.915 7.915 67,722 -0.21(-2.62%)
Feb 03, 2004 8.232 8.232 8.099 8.127 24,937 -0.09(-1.14%)
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.