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 (%)
Oct 31, 2005 8.709 8.949 8.701 8.908 137,870 +0.20(+2.35%)
Oct 28, 2005 8.589 8.783 8.509 8.703 146,915 +0.12(+1.41%)
Oct 27, 2005 8.458 8.591 8.458 8.582 141,782 +0.25(+2.97%)
Oct 26, 2005 8.312 8.345 8.294 8.335 67,224 +0.02(+0.27%)
Oct 25, 2005 8.499 8.510 8.300 8.312 156,693 -0.19(-2.19%)
Oct 24, 2005 8.304 8.499 8.288 8.499 54,512 +0.25(+2.97%)
Oct 21, 2005 8.143 8.296 8.143 8.253 91,424 +0.11(+1.38%)
Oct 20, 2005 8.120 8.216 8.116 8.141 155,960 +0.02(+0.23%)
Oct 19, 2005 8.128 8.218 8.079 8.122 121,248 -0.01(-0.10%)
Oct 18, 2005 8.192 8.204 8.073 8.130 73,579 -0.11(-1.36%)
Oct 17, 2005 8.335 8.347 8.204 8.243 46,201 -0.09(-1.10%)
Oct 14, 2005 8.284 8.392 8.284 8.335 71,868 +0.07(+0.87%)
Oct 13, 2005 8.096 8.419 8.053 8.263 101,936 +0.16(+1.94%)
Oct 12, 2005 8.357 8.396 8.083 8.106 101,936 -0.23(-2.77%)
Oct 11, 2005 8.284 8.376 8.284 8.337 111,225 +0.06(+0.77%)
Oct 10, 2005 8.298 8.339 8.274 8.274 58,912 -0.02(-0.27%)
Oct 07, 2005 8.274 8.321 8.259 8.296 51,823 +0.03(+0.40%)
Oct 06, 2005 8.299 8.299 8.210 8.263 78,957 -0.04(-0.54%)
Oct 05, 2005 8.452 8.454 8.308 8.308 81,402 -0.15(-1.77%)
Oct 04, 2005 8.488 8.523 8.458 8.458 57,935 -0.01(-0.12%)
Oct 03, 2005 8.402 8.542 8.382 8.468 238,340 +0.09(+1.02%)
Sep 30, 2005 8.182 8.450 8.182 8.382 88,491 +0.21(+2.53%)
Sep 29, 2005 7.977 8.182 7.955 8.175 197,028 +0.24(+2.96%)
Sep 28, 2005 8.124 8.145 7.918 7.940 86,535 -0.20(-2.46%)
Sep 27, 2005 7.973 8.149 7.973 8.141 95,336 +0.16(+2.05%)
Sep 26, 2005 7.957 8.038 7.957 7.977 90,936 +0.03(+0.39%)
Sep 23, 2005 7.946 7.977 7.946 7.946 27,134 -0.01(-0.10%)
Sep 22, 2005 7.997 8.030 7.955 7.955 150,826 -0.07(-0.89%)
Sep 21, 2005 8.065 8.130 8.008 8.026 181,627 -0.04(-0.48%)
Sep 20, 2005 8.075 8.098 8.022 8.065 114,647 +0.01(+0.13%)
Sep 19, 2005 8.075 8.096 7.987 8.055 218,295 -0.01(-0.13%)
Sep 16, 2005 8.083 8.118 8.038 8.065 192,383 +0.06(+0.79%)
Sep 15, 2005 7.983 8.028 7.977 8.002 49,868 +0.02(+0.28%)
Sep 14, 2005 8.024 8.024 7.957 7.979 153,760 -0.00(-0.05%)
Sep 13, 2005 7.967 8.024 7.967 7.983 145,693 +0.01(+0.08%)
Sep 12, 2005 7.824 8.024 7.824 7.977 155,471 +0.17(+2.17%)
Sep 09, 2005 7.764 7.887 7.764 7.807 243,962 +0.04(+0.58%)
Sep 08, 2005 7.766 7.783 7.746 7.762 61,357 -0.02(-0.24%)
Sep 07, 2005 7.809 7.826 7.754 7.781 116,359 -0.05(-0.63%)
Sep 06, 2005 7.785 7.936 7.785 7.830 143,737 +0.07(+0.84%)
Sep 02, 2005 7.711 7.856 7.711 7.764 60,135 +0.02(+0.29%)
Sep 01, 2005 7.772 7.852 7.721 7.742 79,691 -0.02(-0.24%)
Aug 31, 2005 7.754 7.797 7.734 7.760 59,401 +0.01(+0.08%)
Aug 30, 2005 7.895 7.930 7.754 7.754 77,246 -0.17(-2.17%)
Aug 29, 2005 7.854 7.977 7.854 7.926 63,801 +0.05(+0.68%)
Aug 26, 2005 8.038 8.038 7.834 7.873 81,402 -0.20(-2.48%)
Aug 25, 2005 8.028 8.112 8.008 8.073 44,245 +0.07(+0.82%)
Aug 24, 2005 7.977 8.028 7.977 8.008 31,045 +0.03(+0.38%)
Aug 23, 2005 7.977 8.008 7.936 7.977 35,689 +0.04(+0.49%)
Aug 22, 2005 8.094 8.122 7.875 7.938 73,335 -0.17(-2.04%)
Aug 19, 2005 8.016 8.120 8.012 8.104 27,623 +0.09(+1.12%)
Aug 18, 2005 7.979 8.071 7.936 8.014 30,800 +0.03(+0.44%)
Aug 17, 2005 7.952 7.997 7.932 7.979 61,601 +0.04(+0.49%)
Aug 16, 2005 8.141 8.141 7.940 7.940 25,667 -0.21(-2.58%)
Aug 15, 2005 8.053 8.151 8.038 8.151 22,978 +0.11(+1.40%)
Aug 12, 2005 8.147 8.147 8.028 8.038 29,089 -0.11(-1.33%)
Aug 11, 2005 7.977 8.147 7.963 8.147 59,646 +0.14(+1.79%)
Aug 10, 2005 7.895 8.090 7.895 8.004 70,891 +0.10(+1.27%)
Aug 09, 2005 8.012 8.038 7.901 7.903 30,067 -0.09(-1.18%)
Aug 08, 2005 7.977 8.085 7.977 7.997 30,067 +0.03(+0.36%)
Aug 05, 2005 8.120 8.120 7.946 7.969 63,313 -0.14(-1.74%)
Aug 04, 2005 8.216 8.216 8.053 8.110 100,958 -0.09(-1.12%)
Aug 03, 2005 8.247 8.292 8.202 8.202 62,579 -0.04(-0.52%)
Aug 02, 2005 8.028 8.621 8.028 8.245 270,363 +0.10(+1.23%)
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.