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

Tennant Company (NY: TNC )

102.19 -0.43 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 28, 2005 8.045 8.078 8.021 8.037 67,477 +0.02(+0.31%)
Feb 25, 2005 7.968 8.054 7.947 8.013 70,900 +0.02(+0.31%)
Feb 24, 2005 7.857 7.992 7.833 7.988 131,533 +0.09(+1.17%)
Feb 23, 2005 7.802 7.976 7.802 7.896 88,748 +0.10(+1.34%)
Feb 22, 2005 7.996 8.029 7.733 7.792 99,994 -0.01(-0.16%)
Feb 18, 2005 7.884 7.919 7.790 7.804 37,650 -0.07(-0.88%)
Feb 17, 2005 7.796 7.935 7.792 7.874 88,992 +0.08(+1.02%)
Feb 16, 2005 7.812 7.874 7.792 7.794 69,433 -0.01(-0.08%)
Feb 15, 2005 7.870 7.896 7.786 7.800 69,433 -0.09(-1.14%)
Feb 14, 2005 7.902 7.915 7.853 7.890 69,678 -0.00(-0.03%)
Feb 11, 2005 7.845 7.915 7.829 7.892 79,213 +0.04(+0.47%)
Feb 10, 2005 7.802 7.872 7.790 7.855 96,571 +0.02(+0.29%)
Feb 09, 2005 7.847 7.847 7.782 7.833 72,123 -0.01(-0.18%)
Feb 08, 2005 7.855 7.865 7.812 7.847 51,097 -0.02(-0.21%)
Feb 07, 2005 7.863 7.884 7.833 7.863 30,071 -0.00(-0.03%)
Feb 04, 2005 7.915 7.915 7.843 7.865 58,676 -0.08(-0.98%)
Feb 03, 2005 8.027 8.027 7.904 7.943 31,294 -0.05(-0.66%)
Feb 02, 2005 8.027 8.037 7.890 7.996 72,367 -0.07(-0.89%)
Feb 01, 2005 7.935 8.070 7.917 8.068 211,968 +0.15(+1.91%)
Jan 31, 2005 7.955 7.996 7.886 7.917 61,610 -0.02(-0.23%)
Jan 28, 2005 7.976 8.015 7.849 7.935 63,566 -0.02(-0.31%)
Jan 27, 2005 7.915 8.015 7.904 7.960 109,040 +0.07(+0.83%)
Jan 26, 2005 7.812 7.894 7.792 7.894 34,227 +0.10(+1.23%)
Jan 25, 2005 7.771 7.853 7.771 7.798 74,079 +0.04(+0.58%)
Jan 24, 2005 7.690 7.771 7.628 7.753 55,987 +0.07(+0.90%)
Jan 21, 2005 7.816 7.823 7.649 7.683 55,742 -0.12(-1.55%)
Jan 20, 2005 7.902 7.902 7.751 7.804 135,444 -0.12(-1.50%)
Jan 19, 2005 7.945 8.027 7.908 7.923 515,375 -0.04(-0.54%)
Jan 18, 2005 7.853 7.996 7.833 7.966 111,974 +0.10(+1.22%)
Jan 14, 2005 7.853 7.955 7.853 7.870 32,761 +0.05(+0.63%)
Jan 13, 2005 7.966 7.966 7.743 7.821 57,454 -0.12(-1.57%)
Jan 12, 2005 7.894 7.976 7.855 7.945 61,610 +0.04(+0.52%)
Jan 11, 2005 7.962 7.970 7.802 7.904 76,279 -0.12(-1.55%)
Jan 10, 2005 7.996 8.060 7.974 8.029 127,376 +0.05(+0.64%)
Jan 07, 2005 7.945 7.988 7.821 7.978 260,376 +0.04(+0.54%)
Jan 06, 2005 7.894 8.045 7.886 7.935 314,652 +0.02(+0.23%)
Jan 05, 2005 8.058 8.076 7.839 7.917 399,244 -0.12(-1.53%)
Jan 04, 2005 8.039 8.070 8.007 8.039 99,261 +0.00(+0.00%)
Jan 03, 2005 8.123 8.150 8.027 8.039 50,852 -0.07(-0.86%)
Dec 31, 2004 8.129 8.170 8.107 8.109 35,450 -0.03(-0.33%)
Dec 30, 2004 8.078 8.207 8.078 8.135 164,294 +0.06(+0.68%)
Dec 29, 2004 8.119 8.140 8.045 8.080 24,693 -0.05(-0.60%)
Dec 28, 2004 8.131 8.160 8.113 8.129 13,446 +0.01(+0.18%)
Dec 27, 2004 8.150 8.150 8.101 8.115 10,512 -0.01(-0.18%)
Dec 23, 2004 8.252 8.272 8.129 8.129 12,468 -0.15(-1.80%)
Dec 22, 2004 8.279 8.422 8.260 8.279 55,009 +0.02(+0.20%)
Dec 21, 2004 8.160 8.313 8.158 8.262 70,411 +0.12(+1.51%)
Dec 20, 2004 8.119 8.205 8.119 8.140 34,961 +0.00(+0.00%)
Dec 17, 2004 8.176 8.176 8.078 8.140 46,941 -0.04(-0.45%)
Dec 16, 2004 8.140 8.254 8.129 8.176 248,886 +0.03(+0.33%)
Dec 15, 2004 8.146 8.272 8.109 8.150 80,680 +0.02(+0.25%)
Dec 14, 2004 8.058 8.180 8.058 8.129 60,143 +0.07(+0.86%)
Dec 13, 2004 7.806 8.060 7.806 8.060 118,575 +0.27(+3.52%)
Dec 10, 2004 7.761 7.802 7.731 7.786 70,167 +0.03(+0.42%)
Dec 09, 2004 7.761 7.857 7.751 7.753 85,569 +0.00(+0.03%)
Dec 08, 2004 7.823 7.849 7.706 7.751 114,419 -0.06(-0.79%)
Dec 07, 2004 8.058 8.076 7.812 7.812 46,452 -0.24(-2.92%)
Dec 06, 2004 8.080 8.201 8.045 8.048 81,658 -0.03(-0.40%)
Dec 03, 2004 8.191 8.211 8.066 8.080 56,231 -0.11(-1.35%)
Dec 02, 2004 8.211 8.221 8.189 8.191 34,961 +0.01(+0.13%)
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.