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

Tennant Company (NY: TNC )

102.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 8.151 8.261 8.141 8.182 269,141 +0.05(+0.63%)
Nov 29, 2004 8.376 8.429 8.120 8.130 109,758 -0.23(-2.79%)
Nov 26, 2004 8.308 8.364 8.308 8.364 7,089 +0.01(+0.12%)
Nov 24, 2004 8.478 8.478 8.321 8.353 42,779 -0.11(-1.28%)
Nov 23, 2004 8.468 8.542 8.447 8.462 41,556 +0.01(+0.17%)
Nov 22, 2004 8.396 8.468 8.388 8.447 57,446 +0.06(+0.73%)
Nov 19, 2004 8.437 8.458 8.376 8.386 53,534 -0.07(-0.77%)
Nov 18, 2004 8.529 8.550 8.405 8.452 61,357 -0.10(-1.20%)
Nov 17, 2004 8.607 8.638 8.554 8.554 41,312 -0.05(-0.59%)
Nov 16, 2004 8.582 8.632 8.574 8.605 59,401 +0.02(+0.26%)
Nov 15, 2004 8.591 8.601 8.550 8.582 40,090 -0.01(-0.10%)
Nov 12, 2004 8.537 8.611 8.527 8.591 200,694 +0.03(+0.38%)
Nov 11, 2004 8.433 8.591 8.433 8.558 110,247 +0.13(+1.55%)
Nov 10, 2004 8.433 8.488 8.405 8.427 86,047 -0.01(-0.07%)
Nov 09, 2004 8.499 8.507 8.417 8.433 88,736 -0.08(-0.89%)
Nov 08, 2004 8.488 8.533 8.478 8.509 68,690 +0.00(+0.02%)
Nov 05, 2004 8.447 8.525 8.419 8.507 60,379 +0.03(+0.36%)
Nov 04, 2004 8.335 8.476 8.325 8.476 80,424 +0.09(+1.10%)
Nov 03, 2004 8.306 8.386 8.290 8.384 78,957 +0.08(+0.94%)
Nov 02, 2004 8.253 8.333 8.237 8.306 55,246 +0.00(+0.02%)
Nov 01, 2004 8.347 8.347 8.263 8.304 35,201 -0.04(-0.49%)
Oct 29, 2004 8.308 8.431 8.298 8.345 230,762 +0.02(+0.25%)
Oct 28, 2004 8.202 8.325 8.182 8.325 27,134 +0.11(+1.37%)
Oct 27, 2004 8.100 8.231 8.067 8.212 171,360 +0.11(+1.39%)
Oct 26, 2004 8.045 8.110 7.975 8.100 64,290 +0.06(+0.71%)
Oct 25, 2004 8.020 8.071 7.979 8.042 200,206 +0.01(+0.15%)
Oct 22, 2004 7.895 8.038 7.891 8.030 55,979 +0.15(+1.84%)
Oct 21, 2004 7.725 7.885 7.721 7.885 45,712 +0.18(+2.34%)
Oct 20, 2004 7.730 7.730 7.621 7.705 46,445 -0.03(-0.34%)
Oct 19, 2004 7.854 7.865 7.723 7.732 35,689 -0.15(-1.95%)
Oct 18, 2004 7.867 7.897 7.838 7.885 21,511 +0.02(+0.23%)
Oct 15, 2004 7.834 7.867 7.772 7.867 41,067 +0.02(+0.29%)
Oct 14, 2004 8.012 8.014 7.813 7.844 24,445 -0.18(-2.22%)
Oct 13, 2004 8.202 8.202 8.012 8.022 22,489 -0.18(-2.17%)
Oct 12, 2004 8.202 8.202 8.159 8.200 48,645 -0.02(-0.22%)
Oct 11, 2004 8.249 8.249 8.212 8.218 12,222 -0.03(-0.35%)
Oct 08, 2004 8.171 8.304 8.171 8.247 200,206 -0.08(-1.01%)
Oct 07, 2004 8.476 8.480 8.323 8.331 19,800 -0.16(-1.86%)
Oct 06, 2004 8.439 8.488 8.439 8.488 19,311 +0.03(+0.34%)
Oct 05, 2004 8.462 8.468 8.445 8.460 9,778 -0.01(-0.07%)
Oct 04, 2004 8.407 8.488 8.407 8.466 14,911 +0.05(+0.61%)
Oct 01, 2004 8.300 8.488 8.294 8.415 41,556 +0.12(+1.51%)
Sep 30, 2004 8.347 8.368 8.284 8.290 20,289 -0.08(-0.93%)
Sep 29, 2004 8.290 8.368 8.288 8.368 21,022 +0.08(+0.94%)
Sep 28, 2004 8.274 8.300 8.274 8.290 26,400 +0.01(+0.07%)
Sep 27, 2004 8.308 8.308 8.274 8.284 105,603 -0.03(-0.42%)
Sep 24, 2004 8.290 8.327 8.290 8.319 26,156 +0.03(+0.32%)
Sep 23, 2004 8.315 8.319 8.284 8.292 42,290 -0.00(-0.02%)
Sep 22, 2004 8.306 8.306 8.270 8.294 62,824 -0.03(-0.39%)
Sep 21, 2004 8.402 8.421 8.327 8.327 42,045 -0.08(-0.90%)
Sep 20, 2004 8.337 8.405 8.337 8.402 6,600 +0.04(+0.54%)
Sep 17, 2004 8.447 8.447 8.355 8.357 27,134 -0.05(-0.56%)
Sep 16, 2004 8.386 8.405 8.380 8.405 9,044 +0.03(+0.34%)
Sep 15, 2004 8.300 8.386 8.300 8.376 26,889 +0.10(+1.16%)
Sep 14, 2004 8.325 8.325 8.253 8.280 18,333 -0.06(-0.76%)
Sep 13, 2004 8.345 8.386 8.321 8.343 10,511 +0.02(+0.22%)
Sep 10, 2004 8.300 8.357 8.274 8.325 14,422 +0.00(+0.05%)
Sep 09, 2004 8.337 8.386 8.315 8.321 47,912 +0.00(+0.05%)
Sep 08, 2004 8.312 8.345 8.288 8.317 10,266 +0.02(+0.25%)
Sep 07, 2004 8.272 8.312 8.263 8.296 24,445 +0.03(+0.32%)
Sep 03, 2004 8.280 8.284 8.253 8.270 10,266 -0.00(-0.05%)
Sep 02, 2004 8.212 8.282 8.206 8.274 20,289 +0.05(+0.65%)
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.