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: 7:00 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, 2006 10.59 10.63 10.16 10.26 178,205 -0.33(-3.12%)
Jun 29, 2006 10.04 10.59 10.04 10.59 115,698 +0.60(+6.03%)
Jun 28, 2006 9.730 10.05 9.730 9.985 89,960 +0.29(+2.94%)
Jun 27, 2006 9.791 9.873 9.607 9.699 160,311 -0.09(-0.92%)
Jun 26, 2006 9.679 9.811 9.560 9.789 92,412 +0.21(+2.24%)
Jun 23, 2006 9.495 9.832 9.483 9.575 72,311 +0.04(+0.41%)
Jun 22, 2006 9.693 9.744 9.469 9.536 103,442 -0.18(-1.87%)
Jun 21, 2006 9.597 9.862 9.597 9.717 65,448 +0.12(+1.25%)
Jun 20, 2006 9.593 9.642 9.444 9.597 128,935 +0.00(+0.04%)
Jun 19, 2006 9.669 9.679 9.562 9.593 111,286 -0.06(-0.63%)
Jun 16, 2006 9.875 9.887 9.589 9.654 329,693 -0.22(-2.23%)
Jun 15, 2006 9.822 9.934 9.781 9.875 78,685 +0.10(+1.00%)
Jun 14, 2006 9.618 9.862 9.618 9.777 104,913 +0.24(+2.50%)
Jun 13, 2006 9.544 9.689 9.526 9.538 125,013 -0.05(-0.51%)
Jun 12, 2006 9.638 9.699 9.585 9.587 97,069 -0.04(-0.44%)
Jun 09, 2006 9.832 9.907 9.622 9.630 132,367 -0.18(-1.85%)
Jun 08, 2006 9.844 9.850 9.516 9.811 191,687 -0.03(-0.33%)
Jun 07, 2006 9.913 10.13 9.844 9.844 231,397 -0.06(-0.60%)
Jun 06, 2006 9.985 9.995 9.787 9.903 234,584 -0.08(-0.82%)
Jun 05, 2006 10.19 10.24 9.985 9.985 108,835 -0.22(-2.16%)
Jun 02, 2006 10.05 10.23 9.985 10.21 71,821 +0.16(+1.58%)
Jun 01, 2006 10.14 10.16 9.911 10.05 134,573 -0.08(-0.81%)
May 31, 2006 9.689 10.50 9.689 10.13 243,899 +0.44(+4.50%)
May 30, 2006 9.842 9.883 9.689 9.691 392,199 -0.20(-2.04%)
May 26, 2006 9.817 9.909 9.817 9.893 105,893 +0.05(+0.52%)
May 25, 2006 9.824 9.854 9.811 9.842 95,353 +0.06(+0.60%)
May 24, 2006 9.903 9.932 9.689 9.783 158,105 -0.10(-0.97%)
May 23, 2006 9.938 10.03 9.870 9.879 165,214 -0.04(-0.39%)
May 22, 2006 10.37 10.37 9.883 9.917 229,682 -0.51(-4.85%)
May 19, 2006 10.59 10.60 10.18 10.42 65,693 -0.19(-1.75%)
May 18, 2006 10.81 10.87 10.61 10.61 76,724 -0.18(-1.70%)
May 17, 2006 10.42 10.99 10.42 10.79 172,567 +0.38(+3.68%)
May 16, 2006 10.10 10.57 10.07 10.41 231,397 +0.31(+3.09%)
May 15, 2006 10.37 10.38 9.901 10.10 103,932 -0.27(-2.62%)
May 12, 2006 10.42 10.47 10.34 10.37 135,308 -0.08(-0.72%)
May 11, 2006 11.15 11.15 10.42 10.44 114,718 -0.70(-6.31%)
May 10, 2006 10.90 11.24 10.90 11.15 72,556 +0.23(+2.09%)
May 09, 2006 10.91 10.96 10.88 10.92 48,534 +0.03(+0.26%)
May 08, 2006 11.04 11.04 10.79 10.89 51,231 -0.16(-1.42%)
May 05, 2006 11.24 11.24 11.05 11.05 101,726 -0.21(-1.85%)
May 04, 2006 10.89 11.26 10.89 11.26 161,537 +0.40(+3.72%)
May 03, 2006 10.60 10.96 10.55 10.85 150,751 +0.25(+2.41%)
May 02, 2006 10.41 10.60 10.41 10.60 200,757 +0.18(+1.76%)
May 01, 2006 10.38 10.47 10.38 10.41 173,793 +0.04(+0.37%)
Apr 28, 2006 10.29 10.52 10.28 10.37 115,944 +0.16(+1.54%)
Apr 27, 2006 10.50 10.50 10.10 10.22 139,721 -0.16(-1.50%)
Apr 26, 2006 10.16 10.40 10.15 10.37 83,097 +0.21(+2.07%)
Apr 25, 2006 10.34 10.40 10.12 10.16 93,392 -0.18(-1.75%)
Apr 24, 2006 10.36 10.41 10.21 10.34 78,685 -0.01(-0.06%)
Apr 21, 2006 10.34 10.45 10.32 10.35 111,776 +0.11(+1.08%)
Apr 20, 2006 10.43 10.46 10.23 10.24 76,969 -0.21(-2.05%)
Apr 19, 2006 10.55 10.55 10.39 10.45 90,696 -0.11(-1.06%)
Apr 18, 2006 10.45 10.60 10.44 10.57 98,785 +0.12(+1.17%)
Apr 17, 2006 10.40 10.46 10.34 10.44 65,448 +0.03(+0.31%)
Apr 13, 2006 10.09 10.52 9.977 10.41 106,629 +0.32(+3.19%)
Apr 12, 2006 10.10 10.26 10.07 10.09 68,144 -0.03(-0.26%)
Apr 11, 2006 10.27 10.29 10.11 10.12 87,999 -0.16(-1.51%)
Apr 10, 2006 10.41 10.49 10.27 10.27 68,634 -0.14(-1.37%)
Apr 07, 2006 10.88 10.89 10.41 10.41 108,590 -0.47(-4.33%)
Apr 06, 2006 10.89 10.93 10.85 10.88 64,467 -0.01(-0.08%)
Apr 05, 2006 10.82 10.91 10.75 10.89 50,250 +0.08(+0.74%)
Apr 04, 2006 10.79 10.98 10.75 10.81 78,194 -0.01(-0.11%)
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.