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 29, 2009 15.70 15.70 14.55 14.90 126,979 -0.79(-5.04%)
May 28, 2009 15.82 15.85 14.86 15.70 99,998 +0.24(+1.53%)
May 27, 2009 15.74 16.17 15.42 15.46 117,090 -0.43(-2.72%)
May 26, 2009 14.64 15.94 14.46 15.89 150,193 +1.23(+8.40%)
May 22, 2009 15.50 15.50 14.64 14.66 56,587 -0.78(-5.07%)
May 21, 2009 15.51 16.06 15.08 15.44 84,680 -0.35(-2.22%)
May 20, 2009 15.75 16.32 15.70 15.79 169,565 +0.22(+1.41%)
May 19, 2009 15.63 16.08 15.48 15.57 95,088 -0.17(-1.09%)
May 18, 2009 14.97 15.80 14.73 15.74 142,488 +1.33(+9.22%)
May 15, 2009 14.45 14.86 14.28 14.42 148,813 -0.09(-0.62%)
May 14, 2009 14.55 15.27 14.42 14.50 122,654 -0.14(-0.95%)
May 13, 2009 15.26 15.26 14.30 14.64 136,809 -0.92(-5.92%)
May 12, 2009 15.96 15.96 15.05 15.57 132,115 -0.38(-2.35%)
May 11, 2009 15.76 16.62 15.52 15.94 162,834 +0.18(+1.14%)
May 08, 2009 13.71 15.90 13.63 15.76 182,264 +2.26(+16.74%)
May 07, 2009 13.61 14.19 13.42 13.50 188,737 +0.22(+1.66%)
May 06, 2009 13.27 13.45 12.48 13.28 158,219 +0.17(+1.31%)
May 05, 2009 13.25 13.44 12.76 13.11 134,237 -0.26(-1.95%)
May 04, 2009 12.59 13.40 12.51 13.37 244,937 +0.77(+6.08%)
May 01, 2009 12.11 13.03 11.83 12.60 275,876 +0.47(+3.90%)
Apr 30, 2009 12.42 12.96 12.05 12.13 254,880 -0.22(-1.78%)
Apr 29, 2009 11.72 12.71 11.71 12.35 193,042 +0.69(+5.95%)
Apr 28, 2009 11.63 11.98 11.60 11.66 281,185 -0.11(-0.97%)
Apr 27, 2009 11.96 12.03 11.48 11.77 147,574 -0.38(-3.15%)
Apr 24, 2009 11.83 12.42 11.68 12.16 234,291 +0.46(+3.98%)
Apr 23, 2009 11.77 11.98 11.58 11.69 293,357 -0.04(-0.35%)
Apr 22, 2009 11.23 12.24 11.23 11.73 262,438 +0.30(+2.64%)
Apr 21, 2009 10.57 11.46 10.47 11.43 245,921 +0.81(+7.60%)
Apr 20, 2009 11.22 11.22 10.52 10.62 158,336 -0.86(-7.53%)
Apr 17, 2009 11.45 11.61 11.27 11.49 162,784 +0.07(+0.64%)
Apr 16, 2009 10.61 12.00 10.32 11.41 219,494 +0.87(+8.28%)
Apr 15, 2009 9.781 10.60 9.781 10.54 156,482 +0.71(+7.22%)
Apr 14, 2009 10.05 10.75 9.659 9.830 259,904 -0.33(-3.29%)
Apr 13, 2009 9.749 10.31 9.586 10.16 150,528 +0.46(+4.71%)
Apr 09, 2009 9.382 9.863 9.251 9.708 159,695 +0.68(+7.50%)
Apr 08, 2009 8.215 9.276 8.215 9.031 111,938 +0.85(+10.37%)
Apr 07, 2009 8.696 8.941 8.158 8.182 77,682 -0.66(-7.47%)
Apr 06, 2009 8.729 8.868 8.329 8.843 123,380 +0.08(+0.93%)
Apr 03, 2009 8.688 8.933 8.484 8.762 95,024 +0.07(+0.85%)
Apr 02, 2009 8.182 9.129 8.085 8.688 211,658 +0.62(+7.68%)
Apr 01, 2009 7.456 8.134 7.383 8.068 131,214 +0.42(+5.55%)
Mar 31, 2009 7.726 7.848 7.407 7.644 177,939 -0.01(-0.11%)
Mar 30, 2009 7.497 7.709 7.228 7.652 130,163 -0.65(-7.86%)
Mar 26, 2009 7.995 8.329 7.685 8.305 173,946 +0.38(+4.84%)
Mar 25, 2009 7.660 8.223 7.367 7.921 166,585 +0.34(+4.52%)
Mar 24, 2009 8.125 8.289 7.562 7.579 160,098 -0.52(-6.45%)
Mar 23, 2009 7.824 8.101 7.775 8.101 161,994 +1.38(+20.51%)
Mar 20, 2009 7.293 7.391 6.714 6.722 135,897 -0.50(-6.89%)
Mar 19, 2009 7.269 7.448 7.155 7.220 113,977 +0.07(+0.91%)
Mar 18, 2009 6.641 7.204 6.575 7.155 291,309 +0.50(+7.48%)
Mar 17, 2009 6.559 6.657 6.380 6.657 202,084 +0.08(+1.24%)
Mar 16, 2009 6.926 7.106 6.388 6.575 216,017 -0.31(-4.50%)
Mar 13, 2009 6.894 6.951 6.690 6.885 0 +0.06(+0.84%)
Mar 12, 2009 6.461 6.894 6.249 6.828 208,295 +0.32(+4.89%)
Mar 11, 2009 6.755 6.755 6.208 6.510 141,353 -0.22(-3.27%)
Mar 10, 2009 6.486 6.739 6.412 6.730 169,486 +0.42(+6.59%)
Mar 09, 2009 6.624 6.747 6.241 6.314 132,899 -0.40(-5.95%)
Mar 06, 2009 6.828 6.877 6.543 6.714 0 -0.03(-0.48%)
Mar 05, 2009 6.942 7.155 6.730 6.747 193,344 -0.39(-5.49%)
Mar 04, 2009 6.934 7.326 6.730 7.138 260,509 -0.32(-4.27%)
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.