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 31, 2003 7.618 7.700 7.546 7.669 33,250 +0.07(+0.94%)
Jul 30, 2003 7.874 7.874 7.530 7.598 90,215 -0.28(-3.51%)
Jul 29, 2003 7.851 7.896 7.843 7.874 16,625 +0.03(+0.34%)
Jul 28, 2003 7.751 7.882 7.751 7.847 19,314 +0.11(+1.37%)
Jul 25, 2003 7.741 7.757 7.675 7.741 19,069 +0.01(+0.13%)
Jul 24, 2003 7.771 7.863 7.731 7.731 27,137 -0.02(-0.26%)
Jul 23, 2003 7.863 7.863 7.731 7.751 17,113 -0.11(-1.43%)
Jul 22, 2003 7.612 7.863 7.612 7.863 27,871 +0.25(+3.22%)
Jul 21, 2003 7.700 7.702 7.567 7.618 18,825 -0.10(-1.32%)
Jul 18, 2003 7.669 7.733 7.669 7.720 96,082 +0.03(+0.40%)
Jul 17, 2003 7.690 7.718 7.587 7.690 53,786 -0.02(-0.27%)
Jul 16, 2003 7.761 7.761 7.649 7.710 26,159 -0.02(-0.29%)
Jul 15, 2003 7.863 7.863 7.724 7.733 16,136 -0.13(-1.66%)
Jul 14, 2003 7.876 7.925 7.863 7.863 24,448 -0.01(-0.08%)
Jul 11, 2003 7.841 7.884 7.841 7.870 12,224 +0.06(+0.73%)
Jul 10, 2003 7.874 7.919 7.812 7.812 80,191 -0.07(-0.91%)
Jul 09, 2003 7.861 7.976 7.833 7.884 66,500 +0.03(+0.39%)
Jul 08, 2003 7.847 7.933 7.823 7.853 42,051 +0.00(+0.05%)
Jul 07, 2003 7.769 7.870 7.710 7.849 71,878 +0.10(+1.35%)
Jul 03, 2003 7.598 7.761 7.598 7.745 24,204 +0.13(+1.66%)
Jul 02, 2003 7.444 7.618 7.444 7.618 43,029 +0.19(+2.62%)
Jul 01, 2003 7.516 7.522 7.424 7.424 34,227 -0.09(-1.22%)
Jun 30, 2003 7.475 7.504 7.403 7.516 97,794 +0.06(+0.82%)
Jun 27, 2003 7.311 7.485 7.311 7.454 15,647 +0.13(+1.82%)
Jun 26, 2003 7.219 7.342 7.219 7.322 10,757 +0.10(+1.42%)
Jun 25, 2003 7.219 7.295 7.203 7.219 13,935 -0.02(-0.28%)
Jun 24, 2003 7.264 7.264 7.158 7.240 16,136 -0.01(-0.14%)
Jun 23, 2003 7.434 7.442 7.250 7.250 21,514 -0.17(-2.29%)
Jun 20, 2003 7.424 7.434 7.385 7.420 8,556 +0.02(+0.33%)
Jun 19, 2003 7.567 7.614 7.395 7.395 24,937 -0.17(-2.27%)
Jun 18, 2003 7.710 7.710 7.567 7.567 30,316 -0.15(-1.88%)
Jun 17, 2003 7.710 7.718 7.508 7.712 45,963 +0.02(+0.24%)
Jun 16, 2003 7.450 7.710 7.450 7.694 46,941 +0.24(+3.21%)
Jun 13, 2003 7.362 7.454 7.342 7.454 50,119 +0.09(+1.25%)
Jun 12, 2003 7.238 7.362 7.238 7.362 25,181 +0.12(+1.72%)
Jun 11, 2003 7.281 7.291 7.209 7.238 37,895 -0.06(-0.76%)
Jun 10, 2003 7.281 7.332 7.246 7.293 23,959 +0.00(+0.03%)
Jun 09, 2003 7.281 7.332 7.264 7.291 28,360 -0.00(-0.06%)
Jun 06, 2003 7.342 7.383 7.270 7.295 72,367 -0.10(-1.38%)
Jun 05, 2003 7.426 7.465 7.362 7.397 55,987 -0.04(-0.50%)
Jun 04, 2003 7.270 7.442 7.270 7.434 55,253 +0.18(+2.54%)
Jun 03, 2003 7.148 7.291 7.148 7.250 33,738 +0.10(+1.43%)
Jun 02, 2003 7.148 7.168 7.109 7.148 89,237 +0.00(+0.00%)
May 30, 2003 7.137 7.158 7.107 7.148 33,494 +0.02(+0.34%)
May 29, 2003 6.964 7.135 6.964 7.123 37,406 +0.12(+1.69%)
May 28, 2003 6.841 7.017 6.841 7.005 25,181 +0.13(+1.87%)
May 27, 2003 6.704 6.892 6.704 6.876 22,492 +0.21(+3.19%)
May 23, 2003 6.698 6.708 6.659 6.663 11,979 +0.02(+0.25%)
May 22, 2003 6.624 6.661 6.622 6.647 12,713 +0.05(+0.78%)
May 21, 2003 6.555 6.612 6.540 6.595 45,229 +0.06(+0.88%)
May 20, 2003 6.616 6.616 6.461 6.538 70,656 -0.10(-1.48%)
May 19, 2003 6.759 6.765 6.636 6.636 32,516 -0.11(-1.67%)
May 16, 2003 6.892 6.923 6.677 6.749 57,698 -0.18(-2.63%)
May 15, 2003 7.007 7.084 6.927 6.931 29,093 -0.06(-0.85%)
May 14, 2003 7.025 7.064 6.990 6.990 17,602 -0.01(-0.20%)
May 13, 2003 6.921 7.005 6.892 7.005 22,003 +0.07(+1.06%)
May 12, 2003 6.933 6.994 6.921 6.931 12,957 +0.02(+0.33%)
May 09, 2003 7.005 7.005 6.872 6.908 24,204 -0.10(-1.40%)
May 08, 2003 7.078 7.125 6.984 7.007 46,696 -0.07(-0.98%)
May 07, 2003 7.074 7.121 7.050 7.076 22,492 +0.00(+0.03%)
May 06, 2003 7.039 7.154 7.039 7.074 82,391 +0.07(+0.99%)
May 05, 2003 6.726 7.035 6.726 7.005 54,764 +0.27(+3.95%)
May 02, 2003 6.647 6.743 6.647 6.739 17,847 +0.07(+1.07%)
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.