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 (%)
Dec 30, 2005 10.61 10.69 10.61 10.64 88,980 +0.02(+0.21%)
Dec 29, 2005 10.61 10.67 10.61 10.61 89,713 -0.02(-0.21%)
Dec 28, 2005 10.60 10.65 10.59 10.64 59,401 +0.06(+0.60%)
Dec 27, 2005 10.64 10.66 10.57 10.57 73,091 -0.03(-0.27%)
Dec 23, 2005 10.56 10.66 10.56 10.60 62,335 +0.03(+0.33%)
Dec 22, 2005 10.41 10.65 10.41 10.57 105,358 +0.18(+1.69%)
Dec 21, 2005 10.43 10.52 10.36 10.39 104,380 -0.04(-0.39%)
Dec 20, 2005 10.41 10.47 10.34 10.43 77,491 +0.04(+0.41%)
Dec 19, 2005 10.61 10.63 10.37 10.39 124,181 -0.21(-1.97%)
Dec 16, 2005 10.60 10.69 10.51 10.60 180,160 +0.03(+0.25%)
Dec 15, 2005 10.64 10.68 10.52 10.57 157,426 -0.03(-0.25%)
Dec 14, 2005 10.57 10.73 10.55 10.60 122,225 +0.03(+0.33%)
Dec 13, 2005 10.43 10.56 10.43 10.56 74,313 +0.13(+1.25%)
Dec 12, 2005 10.33 10.46 10.33 10.43 143,493 +0.10(+0.99%)
Dec 09, 2005 10.22 10.38 10.21 10.33 97,780 +0.05(+0.48%)
Dec 08, 2005 10.20 10.32 10.20 10.28 180,405 +0.10(+0.96%)
Dec 07, 2005 10.21 10.22 10.02 10.18 278,186 -0.03(-0.28%)
Dec 06, 2005 10.11 10.28 10.11 10.21 232,718 +0.11(+1.09%)
Dec 05, 2005 10.05 10.17 9.992 10.10 297,742 +0.04(+0.37%)
Dec 02, 2005 9.849 10.06 9.777 10.06 198,250 +0.19(+1.95%)
Dec 01, 2005 9.597 9.879 9.593 9.871 212,673 +0.27(+2.86%)
Nov 30, 2005 9.358 9.597 9.266 9.597 246,651 +0.27(+2.92%)
Nov 29, 2005 9.167 9.386 9.167 9.325 99,491 +0.10(+1.04%)
Nov 28, 2005 9.409 9.444 9.229 9.229 142,759 -0.24(-2.57%)
Nov 25, 2005 9.478 9.491 9.452 9.472 29,334 +0.01(+0.15%)
Nov 23, 2005 9.460 9.491 9.388 9.458 129,314 +0.04(+0.46%)
Nov 22, 2005 9.421 9.499 9.370 9.415 85,558 -0.01(-0.09%)
Nov 21, 2005 9.466 9.478 9.225 9.423 146,182 -0.06(-0.67%)
Nov 18, 2005 9.560 9.605 9.470 9.487 180,160 -0.03(-0.37%)
Nov 17, 2005 9.405 9.532 9.405 9.521 153,760 +0.13(+1.42%)
Nov 16, 2005 9.341 9.407 9.172 9.388 135,426 +0.05(+0.50%)
Nov 15, 2005 9.409 9.446 9.237 9.341 212,673 -0.07(-0.74%)
Nov 14, 2005 9.411 9.425 9.372 9.411 148,626 +0.00(+0.00%)
Nov 11, 2005 9.474 9.560 9.401 9.411 227,829 -0.06(-0.65%)
Nov 10, 2005 9.538 9.544 9.372 9.472 157,182 -0.06(-0.66%)
Nov 09, 2005 9.699 9.779 9.529 9.536 172,338 -0.16(-1.69%)
Nov 08, 2005 9.480 9.875 9.480 9.699 380,366 -0.03(-0.27%)
Nov 07, 2005 9.278 9.892 9.370 9.726 646,819 +0.45(+4.85%)
Nov 04, 2005 9.102 9.347 9.092 9.276 277,941 +0.22(+2.49%)
Nov 03, 2005 9.204 9.280 8.928 9.051 695,709 -0.05(-0.56%)
Nov 02, 2005 8.822 9.147 8.814 9.102 223,673 +0.28(+3.18%)
Nov 01, 2005 8.877 8.885 8.795 8.822 152,782 -0.09(-0.96%)
Oct 31, 2005 8.709 8.949 8.701 8.908 137,870 +0.20(+2.35%)
Oct 28, 2005 8.589 8.783 8.509 8.703 146,915 +0.12(+1.41%)
Oct 27, 2005 8.458 8.591 8.458 8.582 141,782 +0.25(+2.97%)
Oct 26, 2005 8.312 8.345 8.294 8.335 67,224 +0.02(+0.27%)
Oct 25, 2005 8.499 8.510 8.300 8.312 156,693 -0.19(-2.19%)
Oct 24, 2005 8.304 8.499 8.288 8.499 54,512 +0.25(+2.97%)
Oct 21, 2005 8.143 8.296 8.143 8.253 91,424 +0.11(+1.38%)
Oct 20, 2005 8.120 8.216 8.116 8.141 155,960 +0.02(+0.23%)
Oct 19, 2005 8.128 8.218 8.079 8.122 121,248 -0.01(-0.10%)
Oct 18, 2005 8.192 8.204 8.073 8.130 73,579 -0.11(-1.36%)
Oct 17, 2005 8.335 8.347 8.204 8.243 46,201 -0.09(-1.10%)
Oct 14, 2005 8.284 8.392 8.284 8.335 71,868 +0.07(+0.87%)
Oct 13, 2005 8.096 8.419 8.053 8.263 101,936 +0.16(+1.94%)
Oct 12, 2005 8.357 8.396 8.083 8.106 101,936 -0.23(-2.77%)
Oct 11, 2005 8.284 8.376 8.284 8.337 111,225 +0.06(+0.77%)
Oct 10, 2005 8.298 8.339 8.274 8.274 58,912 -0.02(-0.27%)
Oct 07, 2005 8.274 8.321 8.259 8.296 51,823 +0.03(+0.40%)
Oct 06, 2005 8.299 8.299 8.210 8.263 78,957 -0.04(-0.54%)
Oct 05, 2005 8.452 8.454 8.308 8.308 81,402 -0.15(-1.77%)
Oct 04, 2005 8.488 8.523 8.458 8.458 57,935 -0.01(-0.12%)
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.