Skip to main content

Tennant Company (NY: TNC )

90.77 -2.71 (-2.90%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 92.66 93.19 90.76 90.77 85,138 -2.71(-2.90%)
Oct 02, 2024 93.10 94.26 92.88 93.48 49,682 -0.32(-0.34%)
Oct 01, 2024 95.51 95.51 92.70 93.80 189,645 -2.24(-2.33%)
Sep 30, 2024 96.32 96.56 94.27 96.04 81,831 -0.54(-0.56%)
Sep 27, 2024 97.67 98.52 96.31 96.58 103,001 +0.00(+0.00%)
Sep 26, 2024 95.33 97.62 95.06 96.58 102,495 +2.50(+2.66%)
Sep 25, 2024 95.50 95.50 94.06 94.08 89,488 -0.84(-0.88%)
Sep 24, 2024 94.00 95.12 94.00 94.92 81,393 +1.50(+1.61%)
Sep 23, 2024 92.71 93.59 91.83 93.42 96,148 +1.34(+1.46%)
Sep 20, 2024 93.48 93.64 91.49 92.08 389,523 -1.82(-1.94%)
Sep 19, 2024 95.56 95.56 92.78 93.90 109,814 +0.69(+0.74%)
Sep 18, 2024 94.40 95.63 92.79 93.21 94,742 -1.69(-1.78%)
Sep 17, 2024 93.92 96.09 93.78 94.90 95,975 +2.01(+2.16%)
Sep 16, 2024 92.82 93.42 92.04 92.89 74,499 +0.41(+0.44%)
Sep 13, 2024 92.16 93.00 91.56 92.48 74,272 +1.21(+1.33%)
Sep 12, 2024 91.32 91.71 90.33 91.27 59,392 +0.67(+0.74%)
Sep 11, 2024 90.05 90.76 88.00 90.60 81,812 -0.02(-0.02%)
Sep 10, 2024 91.14 91.14 89.75 90.62 81,523 -0.12(-0.13%)
Sep 09, 2024 91.41 91.43 90.00 90.74 82,231 -0.74(-0.81%)
Sep 06, 2024 92.26 93.53 91.01 91.48 53,560 -0.96(-1.04%)
Sep 05, 2024 94.16 94.16 92.35 92.44 137,574 -1.43(-1.52%)
Sep 04, 2024 94.35 95.19 93.60 93.87 198,806 -1.04(-1.10%)
Sep 03, 2024 96.56 97.26 94.05 94.91 92,855 -2.76(-2.83%)
Aug 30, 2024 97.25 98.07 96.19 97.67 89,128 +0.70(+0.72%)
Aug 29, 2024 96.62 97.59 95.90 96.97 146,667 +1.28(+1.33%)
Aug 28, 2024 95.83 96.96 95.67 95.69 187,508 -0.48(-0.50%)
Aug 27, 2024 96.52 96.61 94.92 96.17 59,613 -0.71(-0.73%)
Aug 26, 2024 96.58 97.70 96.06 96.88 105,557 +1.22(+1.27%)
Aug 23, 2024 93.83 96.23 93.83 95.66 102,061 +2.75(+2.96%)
Aug 22, 2024 93.89 93.97 92.78 92.91 176,788 -1.18(-1.25%)
Aug 21, 2024 92.55 94.56 92.17 94.09 149,422 +1.36(+1.46%)
Aug 20, 2024 94.01 94.42 92.50 92.73 71,486 -1.32(-1.40%)
Aug 19, 2024 94.34 95.22 93.27 94.05 97,058 +0.26(+0.28%)
Aug 16, 2024 93.38 94.98 93.37 93.79 93,324 +0.29(+0.31%)
Aug 15, 2024 94.66 95.38 93.47 93.50 96,399 +1.16(+1.25%)
Aug 14, 2024 93.49 93.54 89.99 92.34 140,452 -0.57(-0.61%)
Aug 13, 2024 91.45 93.48 89.92 92.91 154,634 +2.30(+2.54%)
Aug 12, 2024 92.81 93.08 90.15 90.61 135,900 -2.76(-2.96%)
Aug 09, 2024 92.03 94.34 92.03 93.37 101,680 +1.18(+1.28%)
Aug 08, 2024 94.64 95.02 90.74 92.19 116,671 -3.55(-3.71%)
Aug 07, 2024 97.10 98.61 95.08 95.74 172,099 -0.50(-0.52%)
Aug 06, 2024 94.43 97.53 94.43 96.24 85,163 +1.53(+1.61%)
Aug 05, 2024 95.69 96.64 93.32 94.72 107,873 -4.23(-4.27%)
Aug 02, 2024 99.58 100.26 97.66 98.94 76,718 -4.30(-4.16%)
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.