Skip to main content
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 (%)
Nov 30, 2004 8.129 8.239 8.118 8.159 269,882 +0.05(+0.63%)
Nov 29, 2004 8.353 8.406 8.098 8.108 110,061 -0.23(-2.79%)
Nov 26, 2004 8.286 8.341 8.286 8.341 7,108 +0.01(+0.12%)
Nov 24, 2004 8.455 8.455 8.298 8.330 42,896 -0.11(-1.28%)
Nov 23, 2004 8.445 8.518 8.424 8.439 41,671 +0.01(+0.17%)
Nov 22, 2004 8.373 8.445 8.365 8.424 57,604 +0.06(+0.73%)
Nov 19, 2004 8.414 8.434 8.353 8.363 53,682 -0.07(-0.77%)
Nov 18, 2004 8.506 8.526 8.381 8.428 61,526 -0.10(-1.20%)
Nov 17, 2004 8.583 8.614 8.530 8.530 41,426 -0.05(-0.59%)
Nov 16, 2004 8.559 8.608 8.551 8.581 59,565 +0.02(+0.26%)
Nov 15, 2004 8.567 8.577 8.526 8.559 40,200 -0.01(-0.10%)
Nov 12, 2004 8.514 8.587 8.504 8.567 201,247 +0.03(+0.38%)
Nov 11, 2004 8.410 8.567 8.410 8.534 110,551 +0.13(+1.55%)
Nov 10, 2004 8.410 8.465 8.381 8.404 86,283 -0.01(-0.07%)
Nov 09, 2004 8.475 8.483 8.394 8.410 88,980 -0.08(-0.89%)
Nov 08, 2004 8.465 8.510 8.455 8.485 68,880 +0.00(+0.02%)
Nov 05, 2004 8.424 8.502 8.396 8.483 60,545 +0.03(+0.36%)
Nov 04, 2004 8.312 8.453 8.302 8.453 80,646 +0.09(+1.10%)
Nov 03, 2004 8.284 8.363 8.267 8.361 79,175 +0.08(+0.94%)
Nov 02, 2004 8.230 8.310 8.214 8.284 55,398 +0.00(+0.02%)
Nov 01, 2004 8.324 8.324 8.241 8.281 35,297 -0.04(-0.49%)
Oct 29, 2004 8.286 8.408 8.275 8.322 231,397 +0.02(+0.25%)
Oct 28, 2004 8.180 8.302 8.159 8.302 27,208 +0.11(+1.37%)
Oct 27, 2004 8.078 8.208 8.045 8.190 171,832 +0.11(+1.39%)
Oct 26, 2004 8.022 8.088 7.953 8.078 64,467 +0.06(+0.71%)
Oct 25, 2004 7.998 8.049 7.957 8.020 200,757 +0.01(+0.15%)
Oct 22, 2004 7.874 8.016 7.869 8.008 56,133 +0.14(+1.84%)
Oct 21, 2004 7.704 7.863 7.700 7.863 45,838 +0.18(+2.34%)
Oct 20, 2004 7.708 7.708 7.600 7.684 46,573 -0.03(-0.34%)
Oct 19, 2004 7.833 7.843 7.702 7.710 35,788 -0.15(-1.95%)
Oct 18, 2004 7.845 7.876 7.816 7.863 21,570 +0.02(+0.23%)
Oct 15, 2004 7.812 7.845 7.751 7.845 41,180 +0.02(+0.29%)
Oct 14, 2004 7.990 7.992 7.792 7.823 24,512 -0.18(-2.22%)
Oct 13, 2004 8.180 8.180 7.990 8.000 22,551 -0.18(-2.17%)
Oct 12, 2004 8.180 8.180 8.137 8.177 48,779 -0.02(-0.22%)
Oct 11, 2004 8.226 8.226 8.190 8.196 12,256 -0.03(-0.35%)
Oct 08, 2004 8.149 8.281 8.149 8.224 200,757 -0.08(-1.01%)
Oct 07, 2004 8.453 8.457 8.300 8.308 19,855 -0.16(-1.86%)
Oct 06, 2004 8.416 8.465 8.416 8.465 19,364 +0.03(+0.34%)
Oct 05, 2004 8.439 8.445 8.422 8.437 9,804 -0.01(-0.07%)
Oct 04, 2004 8.383 8.465 8.383 8.443 14,952 +0.05(+0.61%)
Oct 01, 2004 8.277 8.465 8.271 8.392 41,671 +0.12(+1.51%)
Sep 30, 2004 8.324 8.345 8.261 8.267 20,345 -0.08(-0.93%)
Sep 29, 2004 8.267 8.345 8.265 8.345 21,080 +0.08(+0.94%)
Sep 28, 2004 8.251 8.277 8.251 8.267 26,473 +0.01(+0.07%)
Sep 27, 2004 8.286 8.286 8.251 8.261 105,893 -0.03(-0.42%)
Sep 24, 2004 8.267 8.304 8.267 8.296 26,228 +0.03(+0.32%)
Sep 23, 2004 8.292 8.296 8.261 8.269 42,406 -0.00(-0.02%)
Sep 22, 2004 8.284 8.284 8.247 8.271 62,997 -0.03(-0.39%)
Sep 21, 2004 8.379 8.398 8.304 8.304 42,161 -0.08(-0.90%)
Sep 20, 2004 8.314 8.381 8.314 8.379 6,618 +0.04(+0.54%)
Sep 17, 2004 8.424 8.424 8.332 8.335 27,208 -0.05(-0.56%)
Sep 16, 2004 8.363 8.381 8.357 8.381 9,069 +0.03(+0.34%)
Sep 15, 2004 8.277 8.363 8.277 8.353 26,963 +0.10(+1.16%)
Sep 14, 2004 8.302 8.302 8.230 8.257 18,384 -0.06(-0.76%)
Sep 13, 2004 8.322 8.363 8.298 8.320 10,540 +0.02(+0.22%)
Sep 10, 2004 8.277 8.335 8.251 8.302 14,462 +0.00(+0.05%)
Sep 09, 2004 8.314 8.363 8.292 8.298 48,044 +0.00(+0.05%)
Sep 08, 2004 8.290 8.322 8.265 8.294 10,295 +0.02(+0.25%)
Sep 07, 2004 8.249 8.290 8.241 8.273 24,512 +0.03(+0.32%)
Sep 03, 2004 8.257 8.261 8.230 8.247 10,295 -0.00(-0.05%)
Sep 02, 2004 8.190 8.259 8.184 8.251 20,345 +0.05(+0.65%)
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.