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 (%)
Apr 30, 2009 12.42 12.96 12.05 12.13 254,845 -0.22(-1.78%)
Apr 29, 2009 11.72 12.71 11.72 12.35 193,016 +0.69(+5.95%)
Apr 28, 2009 11.63 11.98 11.60 11.66 281,147 -0.11(-0.97%)
Apr 27, 2009 11.96 12.03 11.48 11.77 147,554 -0.38(-3.15%)
Apr 24, 2009 11.83 12.42 11.68 12.16 234,259 +0.47(+3.98%)
Apr 23, 2009 11.77 11.98 11.59 11.69 293,317 -0.04(-0.35%)
Apr 22, 2009 11.23 12.24 11.23 11.73 262,402 +0.30(+2.64%)
Apr 21, 2009 10.57 11.46 10.47 11.43 245,887 +0.81(+7.60%)
Apr 20, 2009 11.22 11.22 10.53 10.62 158,315 -0.86(-7.53%)
Apr 17, 2009 11.45 11.61 11.27 11.49 162,761 +0.07(+0.64%)
Apr 16, 2009 10.61 12.00 10.32 11.41 219,464 +0.87(+8.28%)
Apr 15, 2009 9.783 10.60 9.783 10.54 156,460 +0.71(+7.22%)
Apr 14, 2009 10.05 10.75 9.660 9.832 259,869 -0.33(-3.29%)
Apr 13, 2009 9.750 10.31 9.587 10.17 150,507 +0.46(+4.71%)
Apr 09, 2009 9.383 9.864 9.252 9.709 159,673 +0.68(+7.50%)
Apr 08, 2009 8.216 9.277 8.216 9.032 111,922 +0.85(+10.37%)
Apr 07, 2009 8.698 8.942 8.159 8.184 77,671 -0.66(-7.47%)
Apr 06, 2009 8.730 8.869 8.330 8.844 123,364 +0.08(+0.93%)
Apr 03, 2009 8.689 8.934 8.485 8.763 95,011 +0.07(+0.85%)
Apr 02, 2009 8.184 9.130 8.086 8.689 211,629 +0.62(+7.68%)
Apr 01, 2009 7.457 8.135 7.384 8.069 131,197 +0.42(+5.55%)
Mar 31, 2009 7.727 7.849 7.408 7.645 177,915 -0.01(-0.11%)
Mar 30, 2009 7.498 7.710 7.229 7.653 130,145 -0.65(-7.86%)
Mar 26, 2009 7.996 8.330 7.686 8.306 173,922 +0.38(+4.84%)
Mar 25, 2009 7.661 8.224 7.368 7.922 166,562 +0.34(+4.52%)
Mar 24, 2009 8.126 8.290 7.563 7.580 160,076 -0.52(-6.45%)
Mar 23, 2009 7.825 8.102 7.776 8.102 161,972 +1.38(+20.51%)
Mar 20, 2009 7.294 7.392 6.715 6.723 135,878 -0.50(-6.89%)
Mar 19, 2009 7.270 7.449 7.156 7.221 113,962 +0.07(+0.91%)
Mar 18, 2009 6.642 7.204 6.576 7.156 291,269 +0.50(+7.48%)
Mar 17, 2009 6.560 6.658 6.380 6.658 202,056 +0.08(+1.24%)
Mar 16, 2009 6.927 7.107 6.389 6.576 215,988 -0.31(-4.50%)
Mar 13, 2009 6.894 6.952 6.690 6.886 0 +0.06(+0.84%)
Mar 12, 2009 6.462 6.894 6.250 6.829 208,266 +0.32(+4.89%)
Mar 11, 2009 6.756 6.756 6.209 6.511 141,334 -0.22(-3.27%)
Mar 10, 2009 6.486 6.739 6.413 6.731 169,463 +0.42(+6.59%)
Mar 09, 2009 6.625 6.748 6.242 6.315 132,881 -0.40(-5.95%)
Mar 06, 2009 6.829 6.878 6.544 6.715 0 -0.03(-0.48%)
Mar 05, 2009 6.943 7.156 6.731 6.748 193,317 -0.39(-5.49%)
Mar 04, 2009 6.935 7.327 6.731 7.139 260,473 -0.32(-4.27%)
Mar 02, 2009 7.963 7.963 7.417 7.457 229,570 -0.59(-7.30%)
Feb 27, 2009 8.192 8.714 8.029 8.045 0 -0.18(-2.18%)
Feb 26, 2009 9.032 9.122 8.143 8.224 342,055 -0.78(-8.70%)
Feb 25, 2009 9.562 9.562 8.600 9.008 324,410 -0.67(-6.91%)
Feb 24, 2009 10.19 10.19 9.301 9.677 381,098 -0.13(-1.33%)
Feb 23, 2009 10.54 10.66 9.709 9.807 194,865 -0.72(-6.82%)
Feb 20, 2009 10.88 11.10 10.42 10.53 157,633 -0.56(-5.08%)
Feb 19, 2009 11.03 11.43 10.98 11.09 119,395 +0.20(+1.87%)
Feb 18, 2009 11.02 11.16 10.73 10.88 165,912 +0.00(+0.00%)
Feb 17, 2009 10.77 11.03 10.66 10.88 256,623 -0.13(-1.19%)
Feb 13, 2009 11.76 11.87 10.93 11.01 222,879 -0.77(-6.51%)
Feb 12, 2009 11.36 11.86 11.06 11.78 271,127 +0.30(+2.63%)
Feb 11, 2009 11.81 12.05 11.36 11.48 321,422 -0.33(-2.83%)
Feb 10, 2009 11.66 12.13 11.66 11.81 389,759 +0.06(+0.49%)
Feb 09, 2009 11.42 11.82 11.42 11.76 210,058 +0.25(+2.20%)
Feb 06, 2009 11.19 11.72 11.10 11.50 146,388 +0.42(+3.83%)
Feb 05, 2009 10.82 11.35 10.57 11.08 145,008 +0.24(+2.18%)
Feb 04, 2009 11.09 11.37 10.81 10.84 90,524 -0.25(-2.28%)
Feb 03, 2009 11.43 11.43 10.76 11.10 210,394 -0.24(-2.16%)
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.