Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tennant Company (NY: TNC )

102.66 +0.98 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2005 8.023 8.056 7.999 8.015 67,663 +0.02(+0.31%)
Feb 25, 2005 7.946 8.032 7.925 7.991 71,095 +0.02(+0.31%)
Feb 24, 2005 7.836 7.970 7.811 7.966 131,895 +0.09(+1.17%)
Feb 23, 2005 7.781 7.954 7.781 7.875 88,992 +0.10(+1.34%)
Feb 22, 2005 7.974 8.007 7.711 7.770 100,269 -0.01(-0.16%)
Feb 18, 2005 7.862 7.897 7.768 7.783 37,754 -0.07(-0.88%)
Feb 17, 2005 7.775 7.913 7.770 7.852 89,237 +0.08(+1.02%)
Feb 16, 2005 7.791 7.852 7.770 7.773 69,625 -0.01(-0.08%)
Feb 15, 2005 7.848 7.875 7.764 7.779 69,625 -0.09(-1.14%)
Feb 14, 2005 7.881 7.893 7.832 7.868 69,870 -0.00(-0.03%)
Feb 11, 2005 7.824 7.893 7.807 7.870 79,431 +0.04(+0.47%)
Feb 10, 2005 7.781 7.850 7.768 7.834 96,837 +0.02(+0.29%)
Feb 09, 2005 7.826 7.826 7.760 7.811 72,321 -0.01(-0.18%)
Feb 08, 2005 7.834 7.844 7.791 7.826 51,238 -0.02(-0.21%)
Feb 07, 2005 7.842 7.862 7.811 7.842 30,154 -0.00(-0.03%)
Feb 04, 2005 7.893 7.893 7.821 7.844 58,838 -0.08(-0.98%)
Feb 03, 2005 8.005 8.005 7.883 7.921 31,380 -0.05(-0.67%)
Feb 02, 2005 8.005 8.015 7.868 7.974 72,566 -0.07(-0.89%)
Feb 01, 2005 7.913 8.048 7.895 8.046 212,552 +0.15(+1.91%)
Jan 31, 2005 7.934 7.974 7.864 7.895 61,779 -0.02(-0.23%)
Jan 28, 2005 7.954 7.993 7.828 7.913 63,741 -0.02(-0.31%)
Jan 27, 2005 7.893 7.993 7.883 7.938 109,340 +0.07(+0.83%)
Jan 26, 2005 7.791 7.872 7.770 7.872 34,322 +0.10(+1.23%)
Jan 25, 2005 7.750 7.832 7.750 7.777 74,283 +0.04(+0.58%)
Jan 24, 2005 7.669 7.750 7.607 7.732 56,141 +0.07(+0.90%)
Jan 21, 2005 7.795 7.801 7.628 7.662 55,896 -0.12(-1.55%)
Jan 20, 2005 7.881 7.881 7.730 7.783 135,817 -0.12(-1.50%)
Jan 19, 2005 7.923 8.005 7.887 7.901 516,794 -0.04(-0.54%)
Jan 18, 2005 7.832 7.974 7.811 7.944 112,282 +0.10(+1.22%)
Jan 14, 2005 7.832 7.934 7.832 7.848 32,851 +0.05(+0.63%)
Jan 13, 2005 7.944 7.944 7.722 7.799 57,612 -0.12(-1.57%)
Jan 12, 2005 7.872 7.954 7.834 7.923 61,779 +0.04(+0.52%)
Jan 11, 2005 7.940 7.948 7.781 7.883 76,489 -0.12(-1.55%)
Jan 10, 2005 7.974 8.038 7.952 8.007 127,727 +0.05(+0.64%)
Jan 07, 2005 7.923 7.966 7.799 7.956 261,093 +0.04(+0.54%)
Jan 06, 2005 7.872 8.023 7.864 7.913 315,519 +0.02(+0.23%)
Jan 05, 2005 8.036 8.054 7.817 7.895 400,343 -0.12(-1.53%)
Jan 04, 2005 8.017 8.048 7.985 8.017 99,534 +0.00(+0.00%)
Jan 03, 2005 8.101 8.127 8.005 8.017 50,992 -0.07(-0.86%)
Dec 31, 2004 8.107 8.148 8.085 8.087 35,547 -0.03(-0.33%)
Dec 30, 2004 8.056 8.184 8.056 8.113 164,746 +0.06(+0.68%)
Dec 29, 2004 8.097 8.117 8.023 8.058 24,761 -0.05(-0.60%)
Dec 28, 2004 8.109 8.138 8.091 8.107 13,483 +0.01(+0.18%)
Dec 27, 2004 8.127 8.127 8.078 8.093 10,541 -0.01(-0.18%)
Dec 23, 2004 8.229 8.250 8.107 8.107 12,503 -0.15(-1.80%)
Dec 22, 2004 8.256 8.399 8.238 8.256 55,160 +0.02(+0.20%)
Dec 21, 2004 8.138 8.291 8.136 8.240 70,605 +0.12(+1.51%)
Dec 20, 2004 8.097 8.182 8.097 8.117 35,057 +0.00(+0.00%)
Dec 17, 2004 8.154 8.154 8.056 8.117 47,070 -0.04(-0.45%)
Dec 16, 2004 8.117 8.231 8.107 8.154 249,571 +0.03(+0.33%)
Dec 15, 2004 8.123 8.250 8.087 8.127 80,902 +0.02(+0.25%)
Dec 14, 2004 8.036 8.158 8.036 8.107 60,309 +0.07(+0.86%)
Dec 13, 2004 7.785 8.038 7.785 8.038 118,901 +0.27(+3.52%)
Dec 10, 2004 7.740 7.781 7.709 7.764 70,360 +0.03(+0.42%)
Dec 09, 2004 7.740 7.836 7.730 7.732 85,805 +0.00(+0.03%)
Dec 08, 2004 7.801 7.828 7.685 7.730 114,734 -0.06(-0.79%)
Dec 07, 2004 8.036 8.054 7.791 7.791 46,580 -0.23(-2.92%)
Dec 06, 2004 8.058 8.178 8.023 8.025 81,882 -0.03(-0.40%)
Dec 03, 2004 8.168 8.189 8.044 8.058 56,386 -0.11(-1.35%)
Dec 02, 2004 8.189 8.199 8.166 8.168 35,057 +0.01(+0.12%)
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.