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 (%)
Mar 31, 2004 8.036 8.097 8.005 8.091 17,406 +0.03(+0.35%)
Mar 30, 2004 7.972 8.062 7.962 8.062 23,044 +0.10(+1.26%)
Mar 29, 2004 7.981 8.054 7.934 7.962 39,715 -0.02(-0.23%)
Mar 26, 2004 7.840 8.001 7.840 7.981 17,406 +0.12(+1.53%)
Mar 25, 2004 7.842 7.875 7.811 7.860 24,761 +0.04(+0.57%)
Mar 24, 2004 7.976 7.976 7.815 7.815 28,438 -0.16(-1.99%)
Mar 23, 2004 7.852 8.064 7.852 7.974 55,650 +0.21(+2.71%)
Mar 22, 2004 7.872 7.872 7.748 7.764 26,231 -0.09(-1.12%)
Mar 19, 2004 8.015 8.034 7.850 7.852 27,212 -0.13(-1.61%)
Mar 18, 2004 8.107 8.107 7.954 7.981 20,103 -0.13(-1.56%)
Mar 17, 2004 7.954 8.107 7.954 8.107 21,819 +0.14(+1.79%)
Mar 16, 2004 8.072 8.097 7.925 7.964 24,270 -0.11(-1.31%)
Mar 15, 2004 8.076 8.148 8.046 8.070 39,470 +0.03(+0.43%)
Mar 12, 2004 7.872 8.036 7.834 8.036 26,722 +0.13(+1.68%)
Mar 11, 2004 7.862 8.066 7.862 7.903 30,399 +0.03(+0.39%)
Mar 10, 2004 8.117 8.117 7.842 7.872 30,644 -0.24(-3.02%)
Mar 09, 2004 8.127 8.195 8.076 8.117 22,064 -0.03(-0.38%)
Mar 08, 2004 8.242 8.242 8.111 8.148 33,341 -0.09(-1.11%)
Mar 05, 2004 8.158 8.250 8.158 8.240 19,122 +0.05(+0.62%)
Mar 04, 2004 8.164 8.197 8.107 8.189 21,328 +0.01(+0.15%)
Mar 03, 2004 8.121 8.178 8.066 8.176 14,954 +0.05(+0.58%)
Mar 02, 2004 8.233 8.233 8.117 8.129 11,522 -0.09(-1.09%)
Mar 01, 2004 8.219 8.240 8.182 8.219 13,728 -0.02(-0.27%)
Feb 27, 2004 8.235 8.286 8.231 8.242 27,702 +0.01(+0.10%)
Feb 26, 2004 8.182 8.360 8.129 8.233 49,522 +0.04(+0.55%)
Feb 25, 2004 8.136 8.199 8.136 8.189 30,154 +0.03(+0.37%)
Feb 24, 2004 8.260 8.266 8.129 8.158 30,889 -0.10(-1.23%)
Feb 23, 2004 8.209 8.411 8.209 8.260 61,044 +0.04(+0.50%)
Feb 20, 2004 8.413 8.413 8.178 8.219 27,948 -0.15(-1.83%)
Feb 19, 2004 8.637 8.658 8.342 8.372 37,018 -0.27(-3.07%)
Feb 18, 2004 8.525 8.719 8.525 8.637 83,599 +0.15(+1.73%)
Feb 17, 2004 8.097 8.490 8.097 8.490 63,250 +0.42(+5.18%)
Feb 13, 2004 8.046 8.107 8.042 8.072 32,851 +0.03(+0.33%)
Feb 12, 2004 8.036 8.062 8.003 8.046 43,638 +0.02(+0.25%)
Feb 11, 2004 8.015 8.046 7.964 8.025 28,928 +0.01(+0.15%)
Feb 10, 2004 8.107 8.109 7.995 8.013 28,193 -0.07(-0.91%)
Feb 09, 2004 8.156 8.199 8.046 8.087 21,328 -0.05(-0.63%)
Feb 06, 2004 7.872 8.148 7.872 8.138 54,915 +0.28(+3.61%)
Feb 05, 2004 7.903 7.903 7.768 7.854 65,947 -0.04(-0.49%)
Feb 04, 2004 8.097 8.097 7.893 7.893 67,908 -0.21(-2.62%)
Feb 03, 2004 8.209 8.209 8.076 8.105 25,006 -0.09(-1.14%)
Feb 02, 2004 8.217 8.274 8.138 8.199 33,586 -0.02(-0.22%)
Jan 30, 2004 8.291 8.295 8.176 8.217 17,161 -0.06(-0.67%)
Jan 29, 2004 8.309 8.337 8.223 8.272 28,193 -0.02(-0.20%)
Jan 28, 2004 8.444 8.458 8.264 8.289 68,154 -0.14(-1.62%)
Jan 27, 2004 8.545 8.545 8.423 8.425 32,115 -0.11(-1.34%)
Jan 26, 2004 8.609 8.609 8.505 8.539 33,586 -0.07(-0.81%)
Jan 23, 2004 8.662 8.662 8.535 8.609 39,715 -0.05(-0.61%)
Jan 22, 2004 8.790 8.790 8.627 8.662 37,264 -0.12(-1.37%)
Jan 21, 2004 8.902 8.929 8.778 8.782 30,154 -0.13(-1.42%)
Jan 20, 2004 8.984 8.992 8.811 8.909 42,657 -0.11(-1.18%)
Jan 16, 2004 9.033 9.043 8.976 9.015 18,877 +0.00(+0.02%)
Jan 15, 2004 8.984 9.013 8.943 9.013 41,922 +0.06(+0.66%)
Jan 14, 2004 8.774 8.953 8.758 8.953 49,522 +0.18(+2.07%)
Jan 13, 2004 8.790 8.790 8.729 8.772 25,006 +0.00(+0.02%)
Jan 12, 2004 8.819 8.847 8.729 8.770 24,515 -0.05(-0.56%)
Jan 09, 2004 8.811 8.837 8.770 8.819 25,986 -0.01(-0.14%)
Jan 08, 2004 8.739 8.831 8.592 8.831 61,534 +0.09(+1.05%)
Jan 07, 2004 8.760 8.825 8.729 8.739 24,761 -0.03(-0.33%)
Jan 06, 2004 8.749 8.892 8.747 8.768 43,393 -0.00(-0.02%)
Jan 05, 2004 8.780 8.811 8.707 8.770 31,625 -0.04(-0.46%)
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.