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, 2002 8.933 8.998 8.933 8.998 45,718 +0.06(+0.71%)
Apr 29, 2002 8.945 8.962 8.927 8.935 12,224 -0.00(-0.02%)
Apr 26, 2002 8.978 8.988 8.937 8.937 15,158 -0.06(-0.64%)
Apr 25, 2002 8.978 8.996 8.970 8.994 24,693 +0.02(+0.18%)
Apr 24, 2002 8.935 8.992 8.927 8.978 21,759 +0.05(+0.57%)
Apr 23, 2002 8.906 8.941 8.906 8.927 9,779 +0.03(+0.34%)
Apr 22, 2002 8.927 8.937 8.886 8.896 32,516 -0.06(-0.68%)
Apr 19, 2002 8.937 8.994 8.937 8.958 757,904 +0.02(+0.23%)
Apr 18, 2002 8.937 8.947 8.902 8.937 16,869 -0.01(-0.11%)
Apr 17, 2002 8.958 8.958 8.937 8.947 513,419 -0.02(-0.23%)
Apr 16, 2002 8.927 8.968 8.904 8.968 40,340 +0.05(+0.60%)
Apr 15, 2002 8.978 8.978 8.876 8.915 47,430 -0.05(-0.59%)
Apr 12, 2002 8.819 8.968 8.810 8.968 12,713 +0.17(+1.93%)
Apr 11, 2002 8.802 8.927 8.794 8.798 26,404 +0.00(+0.05%)
Apr 10, 2002 8.610 8.794 8.610 8.794 29,827 +0.18(+2.14%)
Apr 09, 2002 8.587 8.641 8.579 8.610 81,413 +0.02(+0.26%)
Apr 08, 2002 8.579 8.594 8.487 8.587 39,362 -0.00(-0.05%)
Apr 05, 2002 8.538 8.598 8.538 8.592 30,071 +0.06(+0.74%)
Apr 04, 2002 8.518 8.549 8.508 8.528 30,805 +0.01(+0.12%)
Apr 03, 2002 8.589 8.620 8.487 8.518 51,586 -0.07(-0.83%)
Apr 02, 2002 8.579 8.598 8.547 8.589 180,430 +0.01(+0.17%)
Apr 01, 2002 8.569 8.583 8.549 8.575 162,093 +0.00(+0.02%)
Mar 29, 2002 8.559 8.587 8.551 8.573 30,316 +0.00(+0.00%)
Mar 28, 2002 8.559 8.587 8.551 8.573 30,316 +0.03(+0.41%)
Mar 27, 2002 8.467 8.549 8.467 8.538 23,715 +0.09(+1.09%)
Mar 26, 2002 8.313 8.446 8.291 8.446 71,878 +0.14(+1.72%)
Mar 25, 2002 8.295 8.344 8.283 8.303 20,781 +0.03(+0.35%)
Mar 22, 2002 8.211 8.291 8.201 8.275 15,891 +0.07(+0.85%)
Mar 21, 2002 8.150 8.209 8.140 8.205 12,224 +0.07(+0.80%)
Mar 20, 2002 8.101 8.150 8.093 8.140 10,757 +0.02(+0.23%)
Mar 19, 2002 8.234 8.234 8.121 8.121 17,113 -0.08(-0.97%)
Mar 18, 2002 8.178 8.293 8.140 8.201 42,051 +0.03(+0.38%)
Mar 15, 2002 8.129 8.170 8.111 8.170 97,794 -0.01(-0.07%)
Mar 14, 2002 8.201 8.244 8.168 8.176 11,735 -0.02(-0.30%)
Mar 13, 2002 8.385 8.385 8.201 8.201 22,248 -0.20(-2.43%)
Mar 12, 2002 8.272 8.426 8.272 8.405 51,586 +0.14(+1.71%)
Mar 11, 2002 8.017 8.324 8.011 8.264 72,612 +0.27(+3.35%)
Mar 08, 2002 7.874 8.058 7.874 7.996 77,012 +0.13(+1.61%)
Mar 07, 2002 7.731 7.874 7.726 7.870 95,104 +0.13(+1.69%)
Mar 06, 2002 7.720 7.761 7.669 7.739 1,075,735 +0.01(+0.11%)
Mar 05, 2002 7.414 7.751 7.409 7.731 53,053 +0.34(+4.56%)
Mar 04, 2002 7.342 7.414 7.332 7.393 17,113 +0.09(+1.20%)
Mar 01, 2002 7.229 7.305 7.209 7.305 1,906,985 +0.10(+1.33%)
Feb 28, 2002 7.219 7.227 7.178 7.209 18,091 -0.06(-0.84%)
Feb 27, 2002 7.240 7.270 7.240 7.270 3,178 +0.04(+0.59%)
Feb 26, 2002 7.250 7.250 7.223 7.227 11,001 -0.00(-0.03%)
Feb 25, 2002 7.199 7.229 7.178 7.229 8,556 +0.05(+0.71%)
Feb 22, 2002 7.129 7.209 7.129 7.178 29,093 +0.06(+0.78%)
Feb 21, 2002 7.117 7.129 7.099 7.123 164,049 -0.01(-0.20%)
Feb 20, 2002 7.109 7.148 7.097 7.137 117,597 +0.03(+0.40%)
Feb 19, 2002 7.127 7.127 7.097 7.109 102,439 -0.01(-0.11%)
Feb 18, 2002 7.097 7.156 7.086 7.117 59,898 +0.00(+0.00%)
Feb 15, 2002 7.097 7.156 7.086 7.117 59,898 +0.04(+0.58%)
Feb 14, 2002 7.189 7.209 7.076 7.076 31,049 -0.10(-1.42%)
Feb 13, 2002 7.168 7.205 7.160 7.178 139,112 +0.03(+0.37%)
Feb 12, 2002 7.176 7.176 7.117 7.152 13,691 -0.03(-0.48%)
Feb 11, 2002 7.215 7.219 7.168 7.187 44,740 +0.02(+0.31%)
Feb 08, 2002 7.148 7.166 7.086 7.164 39,362 +0.02(+0.23%)
Feb 07, 2002 7.158 7.178 7.137 7.148 31,538 +0.00(+0.00%)
Feb 06, 2002 7.158 7.172 7.137 7.148 8,068 -0.01(-0.20%)
Feb 05, 2002 7.168 7.189 7.158 7.162 70,167 +0.01(+0.09%)
Feb 04, 2002 7.189 7.197 7.107 7.156 51,341 -0.03(-0.46%)
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.