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 (%)
Apr 30, 2003 6.677 6.751 6.677 6.751 30,316 +0.06(+0.95%)
Apr 29, 2003 6.749 6.784 6.688 6.688 36,917 -0.06(-0.91%)
Apr 28, 2003 6.749 6.808 6.743 6.749 71,145 +0.02(+0.27%)
Apr 25, 2003 6.749 6.749 6.728 6.730 24,204 -0.04(-0.66%)
Apr 24, 2003 6.769 6.792 6.759 6.775 4,645 +0.02(+0.30%)
Apr 23, 2003 6.749 6.755 6.728 6.755 34,716 +0.01(+0.09%)
Apr 22, 2003 6.688 6.749 6.677 6.749 16,625 +0.05(+0.70%)
Apr 21, 2003 6.616 6.718 6.616 6.702 23,959 +0.09(+1.30%)
Apr 17, 2003 6.616 6.636 6.610 6.616 11,979 +0.01(+0.15%)
Apr 16, 2003 6.524 6.640 6.516 6.606 17,847 +0.10(+1.57%)
Apr 15, 2003 6.493 6.542 6.471 6.503 11,735 -0.01(-0.16%)
Apr 14, 2003 6.452 6.514 6.422 6.514 22,003 +0.04(+0.63%)
Apr 11, 2003 6.575 6.575 6.473 6.473 15,402 -0.09(-1.40%)
Apr 10, 2003 6.636 6.636 6.565 6.565 14,913 -0.06(-0.96%)
Apr 09, 2003 6.647 6.694 6.626 6.628 12,468 -0.01(-0.18%)
Apr 08, 2003 6.638 6.643 6.622 6.640 12,468 +0.00(+0.00%)
Apr 07, 2003 6.575 6.653 6.575 6.640 22,981 +0.12(+1.79%)
Apr 04, 2003 6.626 6.626 6.516 6.524 16,380 -0.09(-1.39%)
Apr 03, 2003 6.604 6.667 6.604 6.616 10,512 +0.01(+0.19%)
Apr 02, 2003 6.544 6.606 6.542 6.604 14,180 +0.10(+1.54%)
Apr 01, 2003 6.442 6.503 6.360 6.503 24,204 +0.06(+0.95%)
Mar 31, 2003 6.544 6.544 6.442 6.442 40,829 -0.12(-1.87%)
Mar 28, 2003 6.544 6.616 6.544 6.565 8,556 +0.02(+0.31%)
Mar 27, 2003 6.595 6.606 6.489 6.544 12,713 -0.07(-1.08%)
Mar 26, 2003 6.741 6.749 6.616 6.616 21,514 -0.11(-1.67%)
Mar 25, 2003 6.688 6.749 6.688 6.728 11,490 +0.04(+0.61%)
Mar 24, 2003 6.782 6.810 6.675 6.688 23,715 -0.09(-1.36%)
Mar 21, 2003 6.698 6.788 6.667 6.780 34,716 +0.13(+2.00%)
Mar 20, 2003 6.483 6.647 6.452 6.647 32,516 +0.15(+2.27%)
Mar 19, 2003 6.526 6.528 6.401 6.499 27,871 -0.03(-0.41%)
Mar 18, 2003 6.442 6.526 6.395 6.526 20,536 +0.06(+0.98%)
Mar 17, 2003 6.309 6.463 6.279 6.463 26,159 +0.12(+1.94%)
Mar 14, 2003 6.186 6.471 6.186 6.340 23,715 +0.17(+2.72%)
Mar 13, 2003 6.074 6.172 5.992 6.172 50,852 +0.12(+1.96%)
Mar 12, 2003 6.074 6.074 6.054 6.054 26,648 -0.02(-0.37%)
Mar 11, 2003 6.064 6.080 5.974 6.076 68,211 +0.00(+0.03%)
Mar 10, 2003 6.197 6.197 6.074 6.074 43,273 -0.13(-2.14%)
Mar 07, 2003 6.258 6.266 6.115 6.207 62,832 -0.06(-0.95%)
Mar 06, 2003 6.344 6.391 6.248 6.266 29,827 -0.08(-1.32%)
Mar 05, 2003 6.606 6.606 6.319 6.350 57,454 -0.27(-4.14%)
Mar 04, 2003 6.585 6.675 6.483 6.624 41,318 +0.02(+0.31%)
Mar 03, 2003 6.780 6.857 6.604 6.604 41,073 -0.22(-3.18%)
Feb 28, 2003 6.825 6.902 6.820 6.820 16,380 +0.00(+0.06%)
Feb 27, 2003 6.575 6.825 6.573 6.816 44,251 +0.24(+3.67%)
Feb 26, 2003 6.555 6.585 6.503 6.575 18,336 -0.04(-0.62%)
Feb 25, 2003 6.555 6.630 6.542 6.616 22,248 +0.07(+1.06%)
Feb 24, 2003 6.569 6.632 6.501 6.546 29,093 -0.04(-0.59%)
Feb 21, 2003 6.262 6.655 6.262 6.585 55,987 +0.31(+4.99%)
Feb 20, 2003 6.287 6.338 6.176 6.272 38,139 -0.02(-0.26%)
Feb 19, 2003 6.573 6.573 6.186 6.289 83,369 -0.28(-4.32%)
Feb 18, 2003 6.667 6.669 6.561 6.573 32,761 -0.14(-2.07%)
Feb 14, 2003 6.591 6.733 6.534 6.712 27,137 +0.10(+1.52%)
Feb 13, 2003 6.636 6.667 6.579 6.612 27,382 -0.01(-0.22%)
Feb 12, 2003 6.628 6.724 6.555 6.626 53,053 +0.00(+0.00%)
Feb 11, 2003 6.565 6.765 6.565 6.626 65,522 +0.05(+0.75%)
Feb 10, 2003 6.340 6.749 6.340 6.577 90,215 +0.29(+4.59%)
Feb 07, 2003 6.129 6.317 6.074 6.289 34,961 +0.16(+2.60%)
Feb 06, 2003 6.088 6.131 6.013 6.129 25,915 +0.01(+0.23%)
Feb 05, 2003 5.972 6.127 5.972 6.115 38,628 +0.13(+2.15%)
Feb 04, 2003 6.135 6.135 5.931 5.986 54,275 -0.18(-2.92%)
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.