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 (%)
Jul 29, 2005 7.630 7.665 7.493 7.567 58,187 -0.06(-0.80%)
Jul 28, 2005 7.628 7.649 7.567 7.628 61,121 +0.02(+0.27%)
Jul 27, 2005 7.618 7.630 7.489 7.608 47,430 +0.01(+0.13%)
Jul 26, 2005 7.622 7.675 7.579 7.598 72,612 -0.01(-0.16%)
Jul 25, 2005 7.608 7.663 7.577 7.610 65,277 +0.02(+0.24%)
Jul 22, 2005 7.598 7.614 7.569 7.591 91,437 +0.03(+0.46%)
Jul 21, 2005 7.608 7.618 7.542 7.557 46,941 -0.05(-0.70%)
Jul 20, 2005 7.546 7.618 7.510 7.610 66,988 +0.04(+0.59%)
Jul 19, 2005 7.508 7.587 7.495 7.565 26,648 +0.08(+1.04%)
Jul 18, 2005 7.483 7.506 7.434 7.487 23,470 +0.00(+0.05%)
Jul 15, 2005 7.401 7.493 7.367 7.483 20,781 +0.08(+1.13%)
Jul 14, 2005 7.506 7.514 7.375 7.399 21,759 -0.09(-1.23%)
Jul 13, 2005 7.536 7.546 7.487 7.491 138,623 -0.03(-0.43%)
Jul 12, 2005 7.469 7.602 7.469 7.524 50,852 +0.07(+0.88%)
Jul 11, 2005 7.311 7.598 7.311 7.459 107,573 +0.16(+2.16%)
Jul 08, 2005 7.232 7.389 7.229 7.301 133,488 +0.07(+0.93%)
Jul 07, 2005 7.127 7.246 7.127 7.234 52,808 +0.07(+0.91%)
Jul 06, 2005 7.229 7.229 7.152 7.168 52,564 -0.06(-0.85%)
Jul 05, 2005 7.209 7.229 7.193 7.229 33,738 -0.01(-0.14%)
Jul 01, 2005 7.219 7.256 7.189 7.240 182,386 -0.00(-0.03%)
Jun 30, 2005 7.217 7.291 7.217 7.242 118,330 +0.02(+0.34%)
Jun 29, 2005 7.291 7.317 7.187 7.217 119,308 -0.06(-0.76%)
Jun 28, 2005 7.164 7.272 7.164 7.272 34,227 +0.11(+1.51%)
Jun 27, 2005 7.150 7.193 7.139 7.164 51,341 +0.03(+0.37%)
Jun 24, 2005 7.262 7.262 7.137 7.137 83,613 -0.12(-1.69%)
Jun 23, 2005 7.414 7.414 7.260 7.260 122,242 -0.13(-1.80%)
Jun 22, 2005 7.452 7.452 7.352 7.393 100,972 -0.06(-0.77%)
Jun 21, 2005 7.542 7.546 7.450 7.450 49,386 -0.09(-1.19%)
Jun 20, 2005 7.583 7.596 7.534 7.540 45,963 -0.04(-0.57%)
Jun 17, 2005 7.618 7.643 7.577 7.583 98,038 +0.02(+0.22%)
Jun 16, 2005 7.563 7.598 7.546 7.567 88,503 +0.00(+0.00%)
Jun 15, 2005 7.577 7.598 7.538 7.567 69,189 -0.02(-0.27%)
Jun 14, 2005 7.506 7.587 7.485 7.587 17,847 +0.10(+1.34%)
Jun 13, 2005 7.489 7.514 7.444 7.487 23,959 -0.05(-0.71%)
Jun 10, 2005 7.524 7.565 7.520 7.540 41,806 +0.07(+0.90%)
Jun 09, 2005 7.434 7.475 7.385 7.473 67,966 -0.00(-0.03%)
Jun 08, 2005 7.649 7.659 7.475 7.475 44,496 -0.19(-2.53%)
Jun 07, 2005 7.690 7.702 7.638 7.669 66,011 -0.02(-0.27%)
Jun 06, 2005 7.669 7.720 7.624 7.690 43,518 +0.02(+0.24%)
Jun 03, 2005 7.771 7.771 7.653 7.671 72,612 -0.06(-0.77%)
Jun 02, 2005 7.669 7.731 7.661 7.731 49,386 +0.06(+0.75%)
Jun 01, 2005 7.632 7.698 7.628 7.673 71,389 +0.04(+0.59%)
May 31, 2005 7.771 7.788 7.628 7.628 61,854 -0.13(-1.69%)
May 27, 2005 7.751 7.786 7.733 7.759 57,943 +0.02(+0.29%)
May 26, 2005 7.812 7.816 7.737 7.737 125,176 -0.13(-1.61%)
May 25, 2005 7.841 7.900 7.792 7.863 104,150 -0.00(-0.03%)
May 24, 2005 7.780 7.933 7.733 7.865 51,097 +0.11(+1.37%)
May 23, 2005 7.833 7.835 7.714 7.759 55,253 -0.07(-0.94%)
May 20, 2005 7.782 7.900 7.763 7.833 50,363 +0.03(+0.42%)
May 19, 2005 7.710 7.812 7.710 7.800 45,229 +0.11(+1.44%)
May 18, 2005 7.493 7.720 7.493 7.690 87,770 +0.20(+2.62%)
May 17, 2005 7.362 7.542 7.352 7.493 40,584 +0.12(+1.64%)
May 16, 2005 7.383 7.399 7.367 7.373 55,987 +0.01(+0.11%)
May 13, 2005 7.385 7.391 7.260 7.364 60,387 +0.00(+0.00%)
May 12, 2005 7.403 7.418 7.352 7.364 80,435 +0.01(+0.17%)
May 11, 2005 7.364 7.373 7.283 7.352 70,656 -0.04(-0.55%)
May 10, 2005 7.414 7.420 7.359 7.393 95,104 -0.01(-0.14%)
May 09, 2005 7.373 7.432 7.362 7.403 66,988 +0.07(+0.98%)
May 06, 2005 7.322 7.414 7.301 7.332 45,718 +0.04(+0.62%)
May 05, 2005 7.240 7.291 7.213 7.287 69,678 +0.04(+0.51%)
May 04, 2005 7.117 7.281 7.117 7.250 84,347 +0.13(+1.78%)
May 03, 2005 7.160 7.229 7.111 7.123 52,808 -0.09(-1.19%)
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.