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 30, 2004 7.700 7.722 7.465 7.557 86,792 -0.18(-2.35%)
Jul 29, 2004 7.960 7.960 7.677 7.739 42,295 -0.20(-2.52%)
Jul 28, 2004 7.884 8.003 7.823 7.939 27,382 +0.09(+1.09%)
Jul 27, 2004 7.690 7.894 7.683 7.853 36,672 +0.15(+1.96%)
Jul 26, 2004 7.759 7.796 7.667 7.702 40,829 -0.04(-0.48%)
Jul 23, 2004 7.814 7.823 7.739 7.739 15,647 -0.08(-0.97%)
Jul 22, 2004 7.876 7.888 7.812 7.814 22,737 -0.06(-0.78%)
Jul 21, 2004 8.047 8.048 7.868 7.876 33,738 -0.17(-2.13%)
Jul 20, 2004 7.992 8.048 7.894 8.048 41,318 +0.04(+0.46%)
Jul 19, 2004 8.119 8.119 8.011 8.011 14,669 -0.09(-1.09%)
Jul 16, 2004 8.232 8.248 8.099 8.099 18,336 -0.14(-1.66%)
Jul 15, 2004 8.242 8.262 8.225 8.236 6,845 +0.01(+0.07%)
Jul 14, 2004 8.252 8.322 8.195 8.230 27,137 -0.03(-0.42%)
Jul 13, 2004 8.227 8.281 8.225 8.264 35,939 +0.03(+0.40%)
Jul 12, 2004 8.121 8.297 8.121 8.232 33,250 +0.11(+1.39%)
Jul 09, 2004 8.150 8.170 8.119 8.119 16,380 -0.04(-0.48%)
Jul 08, 2004 8.385 8.385 8.156 8.158 70,167 -0.24(-2.83%)
Jul 07, 2004 8.487 8.487 8.387 8.395 78,235 -0.09(-1.08%)
Jul 06, 2004 8.448 8.487 8.389 8.487 23,959 +0.03(+0.34%)
Jul 02, 2004 8.487 8.487 8.457 8.459 10,512 -0.01(-0.14%)
Jul 01, 2004 8.497 8.497 8.471 8.471 22,248 -0.01(-0.07%)
Jun 30, 2004 8.365 8.524 8.352 8.477 94,615 +0.12(+1.39%)
Jun 29, 2004 8.232 8.385 8.232 8.360 39,851 +0.11(+1.31%)
Jun 28, 2004 8.283 8.348 8.252 8.252 27,137 -0.03(-0.37%)
Jun 25, 2004 8.180 8.311 8.180 8.283 206,101 +0.09(+1.15%)
Jun 24, 2004 8.287 8.293 8.189 8.189 29,093 -0.11(-1.31%)
Jun 23, 2004 8.191 8.311 8.172 8.297 56,231 +0.09(+1.05%)
Jun 22, 2004 8.170 8.246 8.160 8.211 53,542 +0.04(+0.53%)
Jun 21, 2004 8.115 8.213 8.088 8.168 40,095 +0.06(+0.78%)
Jun 18, 2004 8.185 8.244 8.099 8.105 58,676 -0.06(-0.73%)
Jun 17, 2004 8.121 8.205 8.080 8.164 32,761 +0.04(+0.53%)
Jun 16, 2004 8.119 8.191 8.103 8.121 58,431 +0.02(+0.23%)
Jun 15, 2004 8.019 8.180 7.996 8.103 91,193 +0.08(+1.05%)
Jun 14, 2004 8.283 8.283 8.017 8.019 65,033 -0.27(-3.28%)
Jun 10, 2004 8.207 8.303 8.200 8.291 123,954 +0.10(+1.20%)
Jun 09, 2004 8.260 8.293 8.160 8.193 31,783 -0.06(-0.69%)
Jun 08, 2004 8.207 8.260 8.185 8.250 24,448 +0.04(+0.52%)
Jun 07, 2004 8.144 8.217 8.144 8.207 27,871 +0.08(+1.03%)
Jun 04, 2004 8.072 8.170 8.052 8.123 18,825 +0.03(+0.38%)
Jun 03, 2004 8.101 8.150 8.070 8.093 15,891 -0.02(-0.23%)
Jun 02, 2004 7.880 8.111 7.880 8.111 179,696 +0.28(+3.61%)
Jun 01, 2004 7.771 7.831 7.761 7.829 26,159 +0.06(+0.74%)
May 28, 2004 7.771 7.796 7.769 7.771 73,101 +0.00(+0.03%)
May 27, 2004 7.659 7.771 7.642 7.769 49,386 +0.10(+1.25%)
May 26, 2004 7.722 7.722 7.628 7.673 10,757 -0.09(-1.21%)
May 25, 2004 7.714 7.804 7.710 7.767 39,117 +0.04(+0.56%)
May 24, 2004 7.710 7.731 7.679 7.724 11,246 +0.01(+0.19%)
May 21, 2004 7.712 7.769 7.708 7.710 13,202 +0.00(+0.00%)
May 20, 2004 7.849 7.849 7.710 7.710 38,873 -0.12(-1.57%)
May 19, 2004 7.771 7.839 7.771 7.833 45,718 +0.09(+1.19%)
May 18, 2004 7.608 7.747 7.587 7.741 14,424 +0.13(+1.75%)
May 17, 2004 7.530 7.669 7.469 7.608 31,538 +0.08(+1.03%)
May 14, 2004 7.700 7.700 7.526 7.530 43,273 -0.18(-2.33%)
May 13, 2004 7.667 7.722 7.638 7.710 18,091 +0.04(+0.56%)
May 12, 2004 7.679 7.690 7.520 7.667 21,270 -0.02(-0.24%)
May 11, 2004 7.765 7.788 7.669 7.686 37,895 -0.06(-0.77%)
May 10, 2004 7.773 7.794 7.731 7.745 24,693 -0.05(-0.63%)
May 07, 2004 7.925 7.955 7.792 7.794 27,626 -0.14(-1.78%)
May 06, 2004 8.148 8.150 7.902 7.935 37,406 -0.23(-2.85%)
May 05, 2004 8.225 8.236 8.160 8.168 5,623 -0.07(-0.82%)
May 04, 2004 8.137 8.258 8.121 8.236 23,959 +0.08(+0.95%)
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.