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 (%)
May 30, 2003 7.119 7.139 7.088 7.129 33,582 +0.02(+0.34%)
May 29, 2003 6.945 7.117 6.945 7.105 37,504 +0.12(+1.69%)
May 28, 2003 6.823 6.998 6.823 6.986 25,247 +0.13(+1.87%)
May 27, 2003 6.686 6.874 6.686 6.858 22,551 +0.21(+3.19%)
May 23, 2003 6.680 6.690 6.642 6.646 12,011 +0.02(+0.25%)
May 22, 2003 6.607 6.644 6.605 6.629 12,746 +0.05(+0.78%)
May 21, 2003 6.537 6.595 6.523 6.578 45,348 +0.06(+0.88%)
May 20, 2003 6.599 6.599 6.444 6.521 70,841 -0.10(-1.48%)
May 19, 2003 6.741 6.748 6.619 6.619 32,601 -0.11(-1.67%)
May 16, 2003 6.874 6.905 6.660 6.731 57,849 -0.18(-2.63%)
May 15, 2003 6.988 7.066 6.909 6.913 29,169 -0.06(-0.85%)
May 14, 2003 7.007 7.045 6.972 6.972 17,648 -0.01(-0.20%)
May 13, 2003 6.903 6.986 6.874 6.986 22,061 +0.07(+1.06%)
May 12, 2003 6.915 6.976 6.903 6.913 12,991 +0.02(+0.33%)
May 09, 2003 6.986 6.986 6.854 6.890 24,267 -0.10(-1.40%)
May 08, 2003 7.060 7.107 6.966 6.988 46,818 -0.07(-0.98%)
May 07, 2003 7.056 7.103 7.031 7.058 22,551 +0.00(+0.03%)
May 06, 2003 7.021 7.135 7.021 7.056 82,607 +0.07(+0.99%)
May 05, 2003 6.709 7.017 6.709 6.986 54,907 +0.27(+3.95%)
May 02, 2003 6.629 6.725 6.629 6.721 17,894 +0.07(+1.07%)
May 01, 2003 6.711 6.721 6.650 6.650 25,002 -0.08(-1.24%)
Apr 30, 2003 6.660 6.733 6.660 6.733 30,395 +0.06(+0.95%)
Apr 29, 2003 6.731 6.766 6.670 6.670 37,013 -0.06(-0.91%)
Apr 28, 2003 6.731 6.790 6.725 6.731 71,331 +0.02(+0.27%)
Apr 25, 2003 6.731 6.731 6.711 6.713 24,267 -0.04(-0.66%)
Apr 24, 2003 6.752 6.774 6.741 6.758 4,657 +0.02(+0.30%)
Apr 23, 2003 6.731 6.737 6.711 6.737 34,807 +0.01(+0.09%)
Apr 22, 2003 6.670 6.731 6.660 6.731 16,668 +0.05(+0.70%)
Apr 21, 2003 6.599 6.701 6.599 6.684 24,022 +0.09(+1.30%)
Apr 17, 2003 6.599 6.619 6.593 6.599 12,011 +0.01(+0.15%)
Apr 16, 2003 6.507 6.623 6.499 6.588 17,894 +0.10(+1.57%)
Apr 15, 2003 6.476 6.525 6.454 6.486 11,765 -0.01(-0.16%)
Apr 14, 2003 6.435 6.497 6.405 6.497 22,061 +0.04(+0.63%)
Apr 11, 2003 6.558 6.558 6.456 6.456 15,442 -0.09(-1.40%)
Apr 10, 2003 6.619 6.619 6.548 6.548 14,952 -0.06(-0.96%)
Apr 09, 2003 6.629 6.676 6.609 6.611 12,501 -0.01(-0.18%)
Apr 08, 2003 6.621 6.625 6.605 6.623 12,501 +0.00(+0.00%)
Apr 07, 2003 6.558 6.635 6.558 6.623 23,041 +0.12(+1.79%)
Apr 04, 2003 6.609 6.609 6.499 6.507 16,423 -0.09(-1.39%)
Apr 03, 2003 6.586 6.650 6.586 6.599 10,540 +0.01(+0.19%)
Apr 02, 2003 6.527 6.588 6.525 6.586 14,217 +0.10(+1.54%)
Apr 01, 2003 6.425 6.486 6.344 6.486 24,267 +0.06(+0.95%)
Mar 31, 2003 6.527 6.527 6.425 6.425 40,935 -0.12(-1.87%)
Mar 28, 2003 6.527 6.599 6.527 6.548 8,579 +0.02(+0.31%)
Mar 27, 2003 6.578 6.588 6.472 6.527 12,746 -0.07(-1.08%)
Mar 26, 2003 6.723 6.731 6.599 6.599 21,570 -0.11(-1.67%)
Mar 25, 2003 6.670 6.731 6.670 6.711 11,520 +0.04(+0.61%)
Mar 24, 2003 6.764 6.792 6.658 6.670 23,777 -0.09(-1.36%)
Mar 21, 2003 6.680 6.770 6.650 6.762 34,807 +0.13(+2.00%)
Mar 20, 2003 6.466 6.629 6.435 6.629 32,601 +0.15(+2.27%)
Mar 19, 2003 6.509 6.511 6.385 6.482 27,944 -0.03(-0.41%)
Mar 18, 2003 6.425 6.509 6.378 6.509 20,590 +0.06(+0.98%)
Mar 17, 2003 6.293 6.446 6.262 6.446 26,228 +0.12(+1.94%)
Mar 14, 2003 6.170 6.454 6.170 6.323 23,777 +0.17(+2.72%)
Mar 13, 2003 6.058 6.156 5.977 6.156 50,985 +0.12(+1.96%)
Mar 12, 2003 6.058 6.058 6.038 6.038 26,718 -0.02(-0.37%)
Mar 11, 2003 6.048 6.064 5.958 6.060 68,389 +0.00(+0.03%)
Mar 10, 2003 6.181 6.181 6.058 6.058 43,387 -0.13(-2.14%)
Mar 07, 2003 6.242 6.250 6.099 6.191 62,997 -0.06(-0.95%)
Mar 06, 2003 6.327 6.374 6.232 6.250 29,905 -0.08(-1.32%)
Mar 05, 2003 6.588 6.588 6.303 6.333 57,604 -0.27(-4.14%)
Mar 04, 2003 6.568 6.658 6.466 6.607 41,426 +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.