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 (%)
Sep 30, 2005 8.180 8.448 8.180 8.381 88,503 +0.21(+2.53%)
Sep 29, 2005 7.976 8.180 7.953 8.174 197,055 +0.24(+2.96%)
Sep 28, 2005 8.123 8.144 7.917 7.939 86,547 -0.20(-2.46%)
Sep 27, 2005 7.972 8.148 7.972 8.140 95,349 +0.16(+2.05%)
Sep 26, 2005 7.955 8.037 7.955 7.976 90,948 +0.03(+0.39%)
Sep 23, 2005 7.945 7.976 7.945 7.945 27,137 -0.01(-0.10%)
Sep 22, 2005 7.996 8.029 7.953 7.953 150,847 -0.07(-0.89%)
Sep 21, 2005 8.064 8.129 8.007 8.025 181,652 -0.04(-0.48%)
Sep 20, 2005 8.074 8.097 8.021 8.064 114,663 +0.01(+0.13%)
Sep 19, 2005 8.074 8.095 7.986 8.054 218,325 -0.01(-0.13%)
Sep 16, 2005 8.082 8.117 8.037 8.064 192,409 +0.06(+0.79%)
Sep 15, 2005 7.982 8.027 7.976 8.000 49,875 +0.02(+0.28%)
Sep 14, 2005 8.023 8.023 7.955 7.978 153,781 -0.00(-0.05%)
Sep 13, 2005 7.966 8.023 7.966 7.982 145,713 +0.01(+0.08%)
Sep 12, 2005 7.823 8.023 7.823 7.976 155,492 +0.17(+2.17%)
Sep 09, 2005 7.763 7.886 7.763 7.806 243,996 +0.04(+0.58%)
Sep 08, 2005 7.765 7.782 7.745 7.761 61,365 -0.02(-0.24%)
Sep 07, 2005 7.808 7.825 7.753 7.780 116,375 -0.05(-0.63%)
Sep 06, 2005 7.784 7.935 7.784 7.829 143,757 +0.07(+0.84%)
Sep 02, 2005 7.710 7.855 7.710 7.763 60,143 +0.02(+0.29%)
Sep 01, 2005 7.771 7.851 7.720 7.741 79,702 -0.02(-0.24%)
Aug 31, 2005 7.753 7.796 7.733 7.759 59,409 +0.01(+0.08%)
Aug 30, 2005 7.894 7.929 7.753 7.753 77,257 -0.17(-2.17%)
Aug 29, 2005 7.853 7.976 7.853 7.925 63,810 +0.05(+0.68%)
Aug 26, 2005 8.037 8.037 7.833 7.872 81,413 -0.20(-2.48%)
Aug 25, 2005 8.027 8.111 8.007 8.072 44,251 +0.07(+0.82%)
Aug 24, 2005 7.976 8.027 7.976 8.007 31,049 +0.03(+0.38%)
Aug 23, 2005 7.976 8.007 7.935 7.976 35,694 +0.04(+0.49%)
Aug 22, 2005 8.093 8.121 7.874 7.937 73,345 -0.17(-2.04%)
Aug 19, 2005 8.015 8.119 8.011 8.103 27,626 +0.09(+1.12%)
Aug 18, 2005 7.978 8.070 7.935 8.013 30,805 +0.03(+0.44%)
Aug 17, 2005 7.951 7.996 7.931 7.978 61,610 +0.04(+0.49%)
Aug 16, 2005 8.140 8.140 7.939 7.939 25,670 -0.21(-2.58%)
Aug 15, 2005 8.052 8.150 8.037 8.150 22,981 +0.11(+1.40%)
Aug 12, 2005 8.146 8.146 8.027 8.037 29,093 -0.11(-1.33%)
Aug 11, 2005 7.976 8.146 7.962 8.146 59,654 +0.14(+1.79%)
Aug 10, 2005 7.894 8.088 7.894 8.003 70,900 +0.10(+1.27%)
Aug 09, 2005 8.011 8.037 7.900 7.902 30,071 -0.09(-1.18%)
Aug 08, 2005 7.976 8.084 7.976 7.996 30,071 +0.03(+0.36%)
Aug 05, 2005 8.119 8.119 7.945 7.968 63,321 -0.14(-1.74%)
Aug 04, 2005 8.215 8.215 8.052 8.109 100,972 -0.09(-1.12%)
Aug 03, 2005 8.246 8.291 8.201 8.201 62,588 -0.04(-0.52%)
Aug 02, 2005 8.027 8.620 8.027 8.244 270,400 +0.10(+1.23%)
Aug 01, 2005 7.874 8.377 7.868 8.144 296,071 +0.58(+7.62%)
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%)
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.