Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tennant Company (NY: TNC )

103.01 +0.39 (+0.38%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 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 30, 2003 7.137 7.158 7.107 7.148 33,494 +0.02(+0.34%)
May 29, 2003 6.964 7.135 6.964 7.123 37,406 +0.12(+1.69%)
May 28, 2003 6.841 7.017 6.841 7.005 25,181 +0.13(+1.87%)
May 27, 2003 6.704 6.892 6.704 6.876 22,492 +0.21(+3.19%)
May 23, 2003 6.698 6.708 6.659 6.663 11,979 +0.02(+0.25%)
May 22, 2003 6.624 6.661 6.622 6.647 12,713 +0.05(+0.78%)
May 21, 2003 6.555 6.612 6.540 6.595 45,229 +0.06(+0.88%)
May 20, 2003 6.616 6.616 6.461 6.538 70,656 -0.10(-1.48%)
May 19, 2003 6.759 6.765 6.636 6.636 32,516 -0.11(-1.67%)
May 16, 2003 6.892 6.923 6.677 6.749 57,698 -0.18(-2.63%)
May 15, 2003 7.007 7.084 6.927 6.931 29,093 -0.06(-0.85%)
May 14, 2003 7.025 7.064 6.990 6.990 17,602 -0.01(-0.20%)
May 13, 2003 6.921 7.005 6.892 7.005 22,003 +0.07(+1.06%)
May 12, 2003 6.933 6.994 6.921 6.931 12,957 +0.02(+0.33%)
May 09, 2003 7.005 7.005 6.872 6.908 24,204 -0.10(-1.40%)
May 08, 2003 7.078 7.125 6.984 7.007 46,696 -0.07(-0.98%)
May 07, 2003 7.074 7.121 7.050 7.076 22,492 +0.00(+0.03%)
May 06, 2003 7.039 7.154 7.039 7.074 82,391 +0.07(+0.99%)
May 05, 2003 6.726 7.035 6.726 7.005 54,764 +0.27(+3.95%)
May 02, 2003 6.647 6.743 6.647 6.739 17,847 +0.07(+1.07%)
May 01, 2003 6.728 6.739 6.667 6.667 24,937 -0.08(-1.24%)
Apr 30, 2003 6.677 6.751 6.677 6.751 30,316 +0.06(+0.95%)
Apr 29, 2003 6.749 6.784 6.688 6.688 36,917 -0.06(-0.91%)
Apr 28, 2003 6.749 6.808 6.743 6.749 71,145 +0.02(+0.27%)
Apr 25, 2003 6.749 6.749 6.728 6.730 24,204 -0.04(-0.66%)
Apr 24, 2003 6.769 6.792 6.759 6.775 4,645 +0.02(+0.30%)
Apr 23, 2003 6.749 6.755 6.728 6.755 34,716 +0.01(+0.09%)
Apr 22, 2003 6.688 6.749 6.677 6.749 16,625 +0.05(+0.70%)
Apr 21, 2003 6.616 6.718 6.616 6.702 23,959 +0.09(+1.30%)
Apr 17, 2003 6.616 6.636 6.610 6.616 11,979 +0.01(+0.15%)
Apr 16, 2003 6.524 6.640 6.516 6.606 17,847 +0.10(+1.57%)
Apr 15, 2003 6.493 6.542 6.471 6.503 11,735 -0.01(-0.16%)
Apr 14, 2003 6.452 6.514 6.422 6.514 22,003 +0.04(+0.63%)
Apr 11, 2003 6.575 6.575 6.473 6.473 15,402 -0.09(-1.40%)
Apr 10, 2003 6.636 6.636 6.565 6.565 14,913 -0.06(-0.96%)
Apr 09, 2003 6.647 6.694 6.626 6.628 12,468 -0.01(-0.18%)
Apr 08, 2003 6.638 6.643 6.622 6.640 12,468 +0.00(+0.00%)
Apr 07, 2003 6.575 6.653 6.575 6.640 22,981 +0.12(+1.79%)
Apr 04, 2003 6.626 6.626 6.516 6.524 16,380 -0.09(-1.39%)
Apr 03, 2003 6.604 6.667 6.604 6.616 10,512 +0.01(+0.19%)
Apr 02, 2003 6.544 6.606 6.542 6.604 14,180 +0.10(+1.54%)
Apr 01, 2003 6.442 6.503 6.360 6.503 24,204 +0.06(+0.95%)
Mar 31, 2003 6.544 6.544 6.442 6.442 40,829 -0.12(-1.87%)
Mar 28, 2003 6.544 6.616 6.544 6.565 8,556 +0.02(+0.31%)
Mar 27, 2003 6.595 6.606 6.489 6.544 12,713 -0.07(-1.08%)
Mar 26, 2003 6.741 6.749 6.616 6.616 21,514 -0.11(-1.67%)
Mar 25, 2003 6.688 6.749 6.688 6.728 11,490 +0.04(+0.61%)
Mar 24, 2003 6.782 6.810 6.675 6.688 23,715 -0.09(-1.36%)
Mar 21, 2003 6.698 6.788 6.667 6.780 34,716 +0.13(+2.00%)
Mar 20, 2003 6.483 6.647 6.452 6.647 32,516 +0.15(+2.27%)
Mar 19, 2003 6.526 6.528 6.401 6.499 27,871 -0.03(-0.41%)
Mar 18, 2003 6.442 6.526 6.395 6.526 20,536 +0.06(+0.98%)
Mar 17, 2003 6.309 6.463 6.279 6.463 26,159 +0.12(+1.94%)
Mar 14, 2003 6.186 6.471 6.186 6.340 23,715 +0.17(+2.72%)
Mar 13, 2003 6.074 6.172 5.992 6.172 50,852 +0.12(+1.96%)
Mar 12, 2003 6.074 6.074 6.054 6.054 26,648 -0.02(-0.37%)
Mar 11, 2003 6.064 6.080 5.974 6.076 68,211 +0.00(+0.03%)
Mar 10, 2003 6.197 6.197 6.074 6.074 43,273 -0.13(-2.14%)
Mar 07, 2003 6.258 6.266 6.115 6.207 62,832 -0.06(-0.95%)
Mar 06, 2003 6.344 6.391 6.248 6.266 29,827 -0.08(-1.32%)
Mar 05, 2003 6.606 6.606 6.319 6.350 57,454 -0.27(-4.14%)
Mar 04, 2003 6.585 6.675 6.483 6.624 41,318 +0.02(+0.31%)
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.