Skip to main content

Tennant Company (NY: TNC )

85.68 +1.88 (+2.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 83.57 86.86 83.57 85.68 141,527 +1.88(+2.24%)
Nov 04, 2024 83.25 85.59 83.00 83.80 118,914 +0.61(+0.73%)
Nov 01, 2024 86.85 88.83 82.54 83.19 133,328 -4.37(-4.99%)
Oct 31, 2024 89.47 89.83 87.38 87.56 124,045 -2.60(-2.88%)
Oct 30, 2024 89.30 91.08 89.30 90.16 47,689 +0.31(+0.35%)
Oct 29, 2024 90.00 90.70 89.15 89.85 53,208 -0.72(-0.79%)
Oct 28, 2024 91.00 91.70 90.50 90.57 52,684 +0.02(+0.02%)
Oct 25, 2024 90.43 91.31 89.94 90.55 49,116 +0.41(+0.45%)
Oct 24, 2024 90.36 90.53 89.12 90.14 74,882 -0.50(-0.55%)
Oct 23, 2024 90.00 91.00 90.00 90.64 43,003 -0.13(-0.14%)
Oct 22, 2024 91.16 91.87 90.69 90.77 55,908 -0.76(-0.83%)
Oct 21, 2024 92.89 93.67 91.53 91.53 75,822 -1.67(-1.79%)
Oct 18, 2024 94.94 94.94 93.17 93.20 53,317 -1.24(-1.31%)
Oct 17, 2024 94.49 94.81 93.13 94.44 38,071 +0.37(+0.39%)
Oct 16, 2024 94.49 95.29 93.99 94.07 52,144 +0.70(+0.75%)
Oct 15, 2024 93.88 95.24 93.32 93.37 62,565 -0.60(-0.64%)
Oct 14, 2024 93.44 94.22 93.11 93.97 54,121 +0.73(+0.78%)
Oct 11, 2024 93.43 93.69 92.58 93.24 87,254 +0.25(+0.27%)
Oct 10, 2024 91.42 93.42 90.69 92.99 87,568 +0.88(+0.96%)
Oct 09, 2024 93.82 94.01 91.78 92.11 78,602 -1.18(-1.26%)
Oct 08, 2024 92.41 93.57 91.89 93.29 99,175 +1.55(+1.69%)
Oct 07, 2024 91.37 91.92 90.25 91.74 83,652 -0.25(-0.27%)
Oct 04, 2024 91.72 92.45 91.15 91.99 61,806 +1.22(+1.34%)
Oct 03, 2024 92.66 93.19 90.76 90.77 85,143 -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%)
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.