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

Tennant Company (NY: TNC )

98.49 -0.62 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Jun 30, 2005 7.198 7.272 7.198 7.223 118,640 +0.02(+0.34%)
Jun 29, 2005 7.272 7.298 7.168 7.198 119,620 -0.06(-0.76%)
Jun 28, 2005 7.145 7.253 7.145 7.253 34,317 +0.11(+1.51%)
Jun 27, 2005 7.131 7.174 7.121 7.145 51,476 +0.03(+0.37%)
Jun 24, 2005 7.243 7.243 7.119 7.119 83,832 -0.12(-1.69%)
Jun 23, 2005 7.394 7.394 7.241 7.241 122,562 -0.13(-1.80%)
Jun 22, 2005 7.433 7.433 7.333 7.374 101,236 -0.06(-0.77%)
Jun 21, 2005 7.523 7.527 7.431 7.431 49,515 -0.09(-1.19%)
Jun 20, 2005 7.563 7.576 7.515 7.521 46,083 -0.04(-0.57%)
Jun 17, 2005 7.598 7.623 7.557 7.563 98,295 +0.02(+0.22%)
Jun 16, 2005 7.543 7.578 7.527 7.547 88,735 +0.00(+0.00%)
Jun 15, 2005 7.557 7.578 7.519 7.547 69,370 -0.02(-0.27%)
Jun 14, 2005 7.486 7.568 7.466 7.568 17,894 +0.10(+1.34%)
Jun 13, 2005 7.470 7.494 7.425 7.468 24,022 -0.05(-0.71%)
Jun 10, 2005 7.504 7.545 7.500 7.521 41,916 +0.07(+0.90%)
Jun 09, 2005 7.415 7.455 7.366 7.453 68,144 -0.00(-0.03%)
Jun 08, 2005 7.629 7.639 7.455 7.455 44,612 -0.19(-2.53%)
Jun 07, 2005 7.670 7.682 7.619 7.649 66,183 -0.02(-0.27%)
Jun 06, 2005 7.649 7.700 7.604 7.670 43,632 +0.02(+0.24%)
Jun 03, 2005 7.751 7.751 7.633 7.651 72,802 -0.06(-0.77%)
Jun 02, 2005 7.649 7.710 7.641 7.710 49,515 +0.06(+0.75%)
Jun 01, 2005 7.612 7.678 7.608 7.653 71,576 +0.04(+0.59%)
May 31, 2005 7.751 7.767 7.608 7.608 62,016 -0.13(-1.69%)
May 27, 2005 7.731 7.765 7.712 7.739 58,094 +0.02(+0.29%)
May 26, 2005 7.792 7.796 7.716 7.716 125,503 -0.13(-1.61%)
May 25, 2005 7.821 7.880 7.772 7.843 104,423 -0.00(-0.03%)
May 24, 2005 7.759 7.912 7.712 7.845 51,231 +0.11(+1.37%)
May 23, 2005 7.812 7.814 7.694 7.739 55,398 -0.07(-0.94%)
May 20, 2005 7.761 7.880 7.743 7.812 50,495 +0.03(+0.42%)
May 19, 2005 7.690 7.792 7.690 7.780 45,348 +0.11(+1.44%)
May 18, 2005 7.474 7.700 7.474 7.670 87,999 +0.20(+2.62%)
May 17, 2005 7.343 7.523 7.333 7.474 40,690 +0.12(+1.64%)
May 16, 2005 7.364 7.380 7.347 7.353 56,133 +0.01(+0.11%)
May 13, 2005 7.366 7.372 7.241 7.345 60,545 +0.00(+0.00%)
May 12, 2005 7.384 7.398 7.333 7.345 80,646 +0.01(+0.17%)
May 11, 2005 7.345 7.353 7.264 7.333 70,841 -0.04(-0.55%)
May 10, 2005 7.394 7.400 7.340 7.374 95,353 -0.01(-0.14%)
May 09, 2005 7.353 7.413 7.343 7.384 67,164 +0.07(+0.98%)
May 06, 2005 7.302 7.394 7.282 7.313 45,838 +0.04(+0.62%)
May 05, 2005 7.221 7.272 7.194 7.268 69,860 +0.04(+0.51%)
May 04, 2005 7.098 7.262 7.098 7.231 84,568 +0.13(+1.78%)
May 03, 2005 7.141 7.211 7.092 7.105 52,946 -0.09(-1.19%)
May 02, 2005 7.249 7.431 7.149 7.190 91,921 -0.06(-0.82%)
Apr 29, 2005 7.272 7.288 7.225 7.249 38,484 -0.04(-0.56%)
Apr 28, 2005 7.364 7.364 7.264 7.290 28,434 -0.05(-0.67%)
Apr 27, 2005 7.404 7.404 7.327 7.339 32,111 -0.09(-1.15%)
Apr 26, 2005 7.517 7.517 7.384 7.425 31,375 -0.10(-1.35%)
Apr 25, 2005 7.531 7.545 7.476 7.527 15,442 -0.00(-0.05%)
Apr 22, 2005 7.727 7.727 7.474 7.531 51,721 -0.18(-2.38%)
Apr 21, 2005 7.466 7.723 7.466 7.714 63,487 +0.27(+3.67%)
Apr 20, 2005 7.496 7.496 7.372 7.441 50,250 -0.04(-0.52%)
Apr 19, 2005 7.490 7.513 7.445 7.480 44,367 -0.01(-0.14%)
Apr 18, 2005 7.557 7.582 7.396 7.490 73,782 -0.07(-0.92%)
Apr 15, 2005 7.721 7.721 7.547 7.559 37,504 -0.15(-1.96%)
Apr 14, 2005 7.833 7.849 7.710 7.710 64,958 -0.10(-1.23%)
Apr 13, 2005 7.800 7.839 7.800 7.806 44,612 -0.00(-0.05%)
Apr 12, 2005 7.755 7.810 7.702 7.810 39,710 +0.04(+0.55%)
Apr 11, 2005 7.802 7.827 7.751 7.767 26,473 -0.04(-0.52%)
Apr 08, 2005 7.961 7.971 7.806 7.808 28,434 -0.16(-2.05%)
Apr 07, 2005 7.935 7.992 7.935 7.971 21,816 +0.02(+0.28%)
Apr 06, 2005 7.957 8.004 7.935 7.949 25,983 -0.02(-0.20%)
Apr 05, 2005 7.998 8.053 7.945 7.965 52,946 -0.03(-0.41%)
Apr 04, 2005 7.878 8.057 7.878 7.998 73,537 +0.12(+1.58%)
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.