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 (%)
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%)
Sep 01, 2004 8.182 8.241 8.161 8.220 31,534 -0.01(-0.15%)
Aug 31, 2004 8.222 8.247 8.222 8.233 17,111 +0.03(+0.35%)
Aug 30, 2004 8.233 8.274 8.204 8.204 47,668 -0.03(-0.35%)
Aug 27, 2004 8.163 8.247 8.163 8.233 8,555 +0.00(+0.05%)
Aug 26, 2004 8.233 8.253 8.186 8.229 25,911 -0.01(-0.17%)
Aug 25, 2004 8.182 8.243 8.180 8.243 26,400 +0.06(+0.75%)
Aug 24, 2004 8.182 8.225 8.161 8.182 148,626 +0.02(+0.25%)
Aug 23, 2004 8.253 8.274 8.149 8.161 33,000 -0.10(-1.24%)
Aug 20, 2004 8.120 8.263 8.106 8.263 48,890 +0.15(+1.89%)
Aug 19, 2004 8.130 8.132 8.110 8.110 11,978 -0.03(-0.38%)
Aug 18, 2004 7.946 8.141 7.946 8.141 12,467 +0.18(+2.23%)
Aug 17, 2004 8.028 8.077 7.961 7.963 15,156 -0.03(-0.43%)
Aug 16, 2004 7.936 8.014 7.936 7.997 9,289 +0.08(+1.03%)
Aug 13, 2004 7.875 7.936 7.867 7.916 31,778 +0.02(+0.26%)
Aug 12, 2004 7.905 7.905 7.838 7.895 40,578 -0.03(-0.39%)
Aug 11, 2004 7.914 7.936 7.897 7.926 27,378 -0.01(-0.10%)
Aug 10, 2004 7.926 7.985 7.858 7.934 30,556 +0.02(+0.21%)
Aug 09, 2004 7.905 7.938 7.873 7.918 41,801 +0.00(+0.00%)
Aug 06, 2004 7.895 7.973 7.893 7.918 36,667 +0.00(+0.03%)
Aug 05, 2004 7.875 7.977 7.875 7.916 39,845 +0.02(+0.26%)
Aug 04, 2004 7.670 7.979 7.658 7.895 32,512 +0.20(+2.66%)
Aug 03, 2004 7.517 7.719 7.507 7.691 40,334 +0.15(+1.98%)
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.