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

Tennant Company (NY: TNC )

102.96 +0.34 (+0.33%)
Streaming Delayed Price Updated: 11:38 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 31, 2005 7.772 7.789 7.629 7.629 61,846 -0.13(-1.69%)
May 27, 2005 7.752 7.787 7.734 7.760 57,935 +0.02(+0.29%)
May 26, 2005 7.813 7.817 7.738 7.738 125,159 -0.13(-1.61%)
May 25, 2005 7.842 7.901 7.793 7.865 104,136 -0.00(-0.03%)
May 24, 2005 7.781 7.934 7.734 7.867 51,090 +0.11(+1.37%)
May 23, 2005 7.834 7.836 7.715 7.760 55,246 -0.07(-0.94%)
May 20, 2005 7.783 7.901 7.764 7.834 50,357 +0.03(+0.42%)
May 19, 2005 7.711 7.813 7.711 7.801 45,223 +0.11(+1.44%)
May 18, 2005 7.494 7.721 7.494 7.691 87,758 +0.20(+2.62%)
May 17, 2005 7.363 7.543 7.353 7.494 40,578 +0.12(+1.64%)
May 16, 2005 7.384 7.400 7.368 7.374 55,979 +0.01(+0.11%)
May 13, 2005 7.386 7.392 7.261 7.365 60,379 +0.00(+0.00%)
May 12, 2005 7.404 7.419 7.353 7.365 80,424 +0.01(+0.17%)
May 11, 2005 7.365 7.374 7.284 7.353 70,646 -0.04(-0.55%)
May 10, 2005 7.415 7.421 7.360 7.394 95,091 -0.01(-0.14%)
May 09, 2005 7.374 7.433 7.363 7.404 66,979 +0.07(+0.98%)
May 06, 2005 7.323 7.415 7.302 7.333 45,712 +0.04(+0.62%)
May 05, 2005 7.241 7.292 7.214 7.288 69,668 +0.04(+0.51%)
May 04, 2005 7.118 7.282 7.118 7.251 84,335 +0.13(+1.78%)
May 03, 2005 7.161 7.230 7.112 7.124 52,801 -0.09(-1.19%)
May 02, 2005 7.269 7.451 7.169 7.210 91,669 -0.06(-0.82%)
Apr 29, 2005 7.292 7.308 7.245 7.269 38,378 -0.04(-0.56%)
Apr 28, 2005 7.384 7.384 7.284 7.310 28,356 -0.05(-0.67%)
Apr 27, 2005 7.425 7.425 7.347 7.359 32,023 -0.09(-1.15%)
Apr 26, 2005 7.537 7.537 7.404 7.445 31,289 -0.10(-1.36%)
Apr 25, 2005 7.552 7.566 7.496 7.548 15,400 -0.00(-0.05%)
Apr 22, 2005 7.748 7.748 7.494 7.552 51,579 -0.18(-2.38%)
Apr 21, 2005 7.486 7.744 7.486 7.736 63,313 +0.27(+3.67%)
Apr 20, 2005 7.517 7.517 7.392 7.462 50,112 -0.04(-0.52%)
Apr 19, 2005 7.511 7.533 7.466 7.500 44,245 -0.01(-0.14%)
Apr 18, 2005 7.578 7.603 7.417 7.511 73,579 -0.07(-0.92%)
Apr 15, 2005 7.742 7.742 7.568 7.580 37,401 -0.15(-1.96%)
Apr 14, 2005 7.854 7.871 7.732 7.732 64,779 -0.10(-1.23%)
Apr 13, 2005 7.822 7.860 7.822 7.828 44,490 -0.00(-0.05%)
Apr 12, 2005 7.777 7.832 7.723 7.832 39,601 +0.04(+0.55%)
Apr 11, 2005 7.824 7.848 7.772 7.789 26,400 -0.04(-0.52%)
Apr 08, 2005 7.983 7.993 7.828 7.830 28,356 -0.16(-2.05%)
Apr 07, 2005 7.957 8.014 7.957 7.993 21,756 +0.02(+0.28%)
Apr 06, 2005 7.979 8.026 7.957 7.971 25,911 -0.02(-0.20%)
Apr 05, 2005 8.020 8.075 7.967 7.987 52,801 -0.03(-0.41%)
Apr 04, 2005 7.899 8.079 7.899 8.020 73,335 +0.12(+1.58%)
Apr 01, 2005 7.901 7.955 7.846 7.895 73,579 -0.02(-0.23%)
Mar 31, 2005 7.881 7.946 7.867 7.914 47,423 +0.02(+0.29%)
Mar 30, 2005 7.797 7.934 7.797 7.891 104,136 +0.08(+1.05%)
Mar 29, 2005 7.805 7.824 7.772 7.809 74,068 -0.00(-0.05%)
Mar 28, 2005 7.807 7.834 7.803 7.813 45,956 +0.01(+0.08%)
Mar 24, 2005 7.844 7.916 7.783 7.807 63,313 +0.01(+0.18%)
Mar 23, 2005 7.834 7.834 7.770 7.793 64,535 -0.07(-0.91%)
Mar 22, 2005 7.834 7.912 7.813 7.865 86,780 +0.06(+0.79%)
Mar 21, 2005 7.834 7.834 7.772 7.803 39,601 -0.03(-0.39%)
Mar 18, 2005 7.950 7.965 7.742 7.834 114,892 -0.12(-1.47%)
Mar 17, 2005 7.993 7.995 7.916 7.950 53,046 -0.03(-0.44%)
Mar 16, 2005 7.989 8.110 7.983 7.985 55,001 -0.05(-0.66%)
Mar 15, 2005 8.276 8.282 8.016 8.038 76,024 -0.22(-2.63%)
Mar 14, 2005 8.339 8.347 8.255 8.255 34,467 -0.07(-0.86%)
Mar 11, 2005 8.304 8.345 8.304 8.327 55,490 +0.00(+0.02%)
Mar 10, 2005 8.315 8.347 8.278 8.325 53,046 +0.03(+0.37%)
Mar 09, 2005 8.284 8.310 8.255 8.294 67,468 -0.02(-0.25%)
Mar 08, 2005 8.284 8.331 8.280 8.315 59,646 +0.01(+0.17%)
Mar 07, 2005 8.161 8.308 8.143 8.300 65,024 +0.13(+1.55%)
Mar 04, 2005 8.180 8.180 8.120 8.173 45,223 -0.00(-0.03%)
Mar 03, 2005 8.112 8.180 8.100 8.175 55,001 +0.05(+0.65%)
Mar 02, 2005 8.028 8.143 8.028 8.122 96,802 +0.08(+1.04%)
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.