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 (%)
May 28, 2004 7.750 7.775 7.748 7.750 73,302 +0.00(+0.03%)
May 27, 2004 7.638 7.750 7.621 7.748 49,522 +0.10(+1.25%)
May 26, 2004 7.701 7.701 7.607 7.652 10,786 -0.09(-1.21%)
May 25, 2004 7.693 7.783 7.689 7.746 39,225 +0.04(+0.56%)
May 24, 2004 7.689 7.709 7.658 7.703 11,277 +0.01(+0.19%)
May 21, 2004 7.691 7.748 7.687 7.689 13,238 +0.00(+0.00%)
May 20, 2004 7.828 7.828 7.689 7.689 38,980 -0.12(-1.57%)
May 19, 2004 7.750 7.817 7.750 7.811 45,844 +0.09(+1.19%)
May 18, 2004 7.587 7.726 7.567 7.719 14,464 +0.13(+1.75%)
May 17, 2004 7.509 7.648 7.448 7.587 31,625 +0.08(+1.03%)
May 14, 2004 7.679 7.679 7.505 7.509 43,393 -0.18(-2.33%)
May 13, 2004 7.646 7.701 7.618 7.689 18,141 +0.04(+0.56%)
May 12, 2004 7.658 7.669 7.499 7.646 21,328 -0.02(-0.24%)
May 11, 2004 7.744 7.766 7.648 7.664 37,999 -0.06(-0.77%)
May 10, 2004 7.752 7.773 7.709 7.724 24,761 -0.05(-0.63%)
May 07, 2004 7.903 7.934 7.770 7.773 27,702 -0.14(-1.78%)
May 06, 2004 8.125 8.127 7.881 7.913 37,509 -0.23(-2.85%)
May 05, 2004 8.203 8.213 8.138 8.146 5,638 -0.07(-0.82%)
May 04, 2004 8.115 8.235 8.099 8.213 24,025 +0.08(+0.95%)
May 03, 2004 8.087 8.158 8.068 8.136 34,567 +0.04(+0.48%)
Apr 30, 2004 8.150 8.158 8.076 8.097 19,857 -0.05(-0.63%)
Apr 29, 2004 8.223 8.291 8.107 8.148 42,657 -0.10(-1.16%)
Apr 28, 2004 8.380 8.380 8.242 8.244 14,709 -0.16(-1.85%)
Apr 27, 2004 8.354 8.423 8.333 8.399 35,547 +0.07(+0.78%)
Apr 26, 2004 8.339 8.421 8.303 8.333 51,728 +0.01(+0.17%)
Apr 23, 2004 8.401 8.423 8.252 8.319 35,057 -0.06(-0.75%)
Apr 22, 2004 8.386 8.415 8.323 8.382 59,328 +0.02(+0.20%)
Apr 21, 2004 8.240 8.368 8.219 8.366 31,380 +0.10(+1.26%)
Apr 20, 2004 8.484 8.556 8.260 8.262 31,870 -0.24(-2.81%)
Apr 19, 2004 8.535 8.645 8.484 8.501 38,244 -0.01(-0.17%)
Apr 16, 2004 8.305 8.545 8.305 8.515 38,489 +0.23(+2.78%)
Apr 15, 2004 8.423 8.444 8.274 8.284 34,812 -0.12(-1.41%)
Apr 14, 2004 8.484 8.521 8.384 8.403 14,954 -0.10(-1.15%)
Apr 13, 2004 8.635 8.656 8.476 8.501 30,399 -0.11(-1.33%)
Apr 12, 2004 8.525 8.656 8.525 8.615 30,644 +0.07(+0.81%)
Apr 08, 2004 8.545 8.582 8.513 8.545 19,367 +0.02(+0.24%)
Apr 07, 2004 8.556 8.556 8.450 8.525 21,573 -0.02(-0.26%)
Apr 06, 2004 8.541 8.566 8.525 8.548 25,986 +0.00(+0.02%)
Apr 05, 2004 8.586 8.684 8.525 8.545 56,386 +0.10(+1.21%)
Apr 02, 2004 8.219 8.525 8.219 8.444 56,876 +0.23(+2.86%)
Apr 01, 2004 8.117 8.209 8.097 8.209 24,270 +0.12(+1.46%)
Mar 31, 2004 8.036 8.097 8.005 8.091 17,406 +0.03(+0.35%)
Mar 30, 2004 7.972 8.062 7.962 8.062 23,044 +0.10(+1.26%)
Mar 29, 2004 7.981 8.054 7.934 7.962 39,715 -0.02(-0.23%)
Mar 26, 2004 7.840 8.001 7.840 7.981 17,406 +0.12(+1.53%)
Mar 25, 2004 7.842 7.875 7.811 7.860 24,761 +0.04(+0.57%)
Mar 24, 2004 7.976 7.976 7.815 7.815 28,438 -0.16(-1.99%)
Mar 23, 2004 7.852 8.064 7.852 7.974 55,650 +0.21(+2.71%)
Mar 22, 2004 7.872 7.872 7.748 7.764 26,231 -0.09(-1.12%)
Mar 19, 2004 8.015 8.034 7.850 7.852 27,212 -0.13(-1.61%)
Mar 18, 2004 8.107 8.107 7.954 7.981 20,103 -0.13(-1.56%)
Mar 17, 2004 7.954 8.107 7.954 8.107 21,819 +0.14(+1.79%)
Mar 16, 2004 8.072 8.097 7.925 7.964 24,270 -0.11(-1.31%)
Mar 15, 2004 8.076 8.148 8.046 8.070 39,470 +0.03(+0.43%)
Mar 12, 2004 7.872 8.036 7.834 8.036 26,722 +0.13(+1.68%)
Mar 11, 2004 7.862 8.066 7.862 7.903 30,399 +0.03(+0.39%)
Mar 10, 2004 8.117 8.117 7.842 7.872 30,644 -0.24(-3.02%)
Mar 09, 2004 8.127 8.195 8.076 8.117 22,064 -0.03(-0.38%)
Mar 08, 2004 8.242 8.242 8.111 8.148 33,341 -0.09(-1.11%)
Mar 05, 2004 8.158 8.250 8.158 8.240 19,122 +0.05(+0.62%)
Mar 04, 2004 8.164 8.197 8.107 8.189 21,328 +0.01(+0.15%)
Mar 03, 2004 8.121 8.178 8.066 8.176 14,954 +0.05(+0.58%)
Mar 02, 2004 8.233 8.233 8.117 8.129 11,522 -0.09(-1.09%)
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.