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

Tennant Company (NY: TNC )

104.90 -0.58 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.138 7.159 7.108 7.149 33,489 +0.02(+0.34%)
May 29, 2003 6.965 7.136 6.965 7.124 37,401 +0.12(+1.69%)
May 28, 2003 6.842 7.018 6.842 7.005 25,178 +0.13(+1.87%)
May 27, 2003 6.705 6.893 6.705 6.877 22,489 +0.21(+3.19%)
May 23, 2003 6.699 6.709 6.660 6.664 11,978 +0.02(+0.25%)
May 22, 2003 6.625 6.662 6.623 6.648 12,711 +0.05(+0.78%)
May 21, 2003 6.555 6.613 6.541 6.596 45,223 +0.06(+0.88%)
May 20, 2003 6.617 6.617 6.461 6.539 70,646 -0.10(-1.48%)
May 19, 2003 6.760 6.766 6.637 6.637 32,512 -0.11(-1.67%)
May 16, 2003 6.893 6.924 6.678 6.750 57,690 -0.18(-2.63%)
May 15, 2003 7.008 7.085 6.928 6.932 29,089 -0.06(-0.85%)
May 14, 2003 7.026 7.065 6.991 6.991 17,600 -0.01(-0.20%)
May 13, 2003 6.922 7.005 6.893 7.005 22,000 +0.07(+1.06%)
May 12, 2003 6.934 6.995 6.922 6.932 12,955 +0.02(+0.33%)
May 09, 2003 7.005 7.005 6.873 6.909 24,200 -0.10(-1.40%)
May 08, 2003 7.079 7.126 6.985 7.008 46,690 -0.07(-0.98%)
May 07, 2003 7.075 7.122 7.050 7.077 22,489 +0.00(+0.03%)
May 06, 2003 7.040 7.155 7.040 7.075 82,380 +0.07(+0.99%)
May 05, 2003 6.727 7.036 6.727 7.005 54,757 +0.27(+3.95%)
May 02, 2003 6.648 6.744 6.648 6.740 17,844 +0.07(+1.07%)
May 01, 2003 6.729 6.740 6.668 6.668 24,934 -0.08(-1.24%)
Apr 30, 2003 6.678 6.752 6.678 6.752 30,312 +0.06(+0.95%)
Apr 29, 2003 6.750 6.785 6.688 6.688 36,912 -0.06(-0.91%)
Apr 28, 2003 6.750 6.809 6.744 6.750 71,135 +0.02(+0.27%)
Apr 25, 2003 6.750 6.750 6.729 6.731 24,200 -0.04(-0.66%)
Apr 24, 2003 6.770 6.793 6.760 6.776 4,644 +0.02(+0.30%)
Apr 23, 2003 6.750 6.756 6.729 6.756 34,712 +0.01(+0.09%)
Apr 22, 2003 6.688 6.750 6.678 6.750 16,622 +0.05(+0.70%)
Apr 21, 2003 6.617 6.719 6.617 6.703 23,956 +0.09(+1.30%)
Apr 17, 2003 6.617 6.637 6.611 6.617 11,978 +0.01(+0.15%)
Apr 16, 2003 6.525 6.641 6.517 6.607 17,844 +0.10(+1.57%)
Apr 15, 2003 6.494 6.543 6.472 6.504 11,733 -0.01(-0.16%)
Apr 14, 2003 6.453 6.515 6.423 6.515 22,000 +0.04(+0.63%)
Apr 11, 2003 6.576 6.576 6.474 6.474 15,400 -0.09(-1.40%)
Apr 10, 2003 6.637 6.637 6.566 6.566 14,911 -0.06(-0.96%)
Apr 09, 2003 6.648 6.695 6.627 6.629 12,467 -0.01(-0.18%)
Apr 08, 2003 6.639 6.643 6.623 6.641 12,467 +0.00(+0.00%)
Apr 07, 2003 6.576 6.654 6.576 6.641 22,978 +0.12(+1.79%)
Apr 04, 2003 6.627 6.627 6.517 6.525 16,378 -0.09(-1.39%)
Apr 03, 2003 6.605 6.668 6.605 6.617 10,511 +0.01(+0.19%)
Apr 02, 2003 6.545 6.607 6.543 6.605 14,178 +0.10(+1.54%)
Apr 01, 2003 6.443 6.504 6.361 6.504 24,200 +0.06(+0.95%)
Mar 31, 2003 6.545 6.545 6.443 6.443 40,823 -0.12(-1.87%)
Mar 28, 2003 6.545 6.617 6.545 6.566 8,555 +0.02(+0.31%)
Mar 27, 2003 6.596 6.607 6.490 6.545 12,711 -0.07(-1.08%)
Mar 26, 2003 6.742 6.750 6.617 6.617 21,511 -0.11(-1.67%)
Mar 25, 2003 6.688 6.750 6.688 6.729 11,489 +0.04(+0.61%)
Mar 24, 2003 6.783 6.811 6.676 6.688 23,711 -0.09(-1.36%)
Mar 21, 2003 6.699 6.789 6.668 6.780 34,712 +0.13(+2.00%)
Mar 20, 2003 6.484 6.648 6.453 6.648 32,512 +0.15(+2.27%)
Mar 19, 2003 6.527 6.529 6.402 6.500 27,867 -0.03(-0.41%)
Mar 18, 2003 6.443 6.527 6.396 6.527 20,533 +0.06(+0.98%)
Mar 17, 2003 6.310 6.463 6.279 6.463 26,156 +0.12(+1.94%)
Mar 14, 2003 6.187 6.472 6.187 6.341 23,711 +0.17(+2.72%)
Mar 13, 2003 6.075 6.173 5.993 6.173 50,845 +0.12(+1.96%)
Mar 12, 2003 6.075 6.075 6.054 6.054 26,645 -0.02(-0.37%)
Mar 11, 2003 6.065 6.081 5.975 6.077 68,202 +0.00(+0.03%)
Mar 10, 2003 6.198 6.198 6.075 6.075 43,267 -0.13(-2.14%)
Mar 07, 2003 6.259 6.267 6.116 6.208 62,824 -0.06(-0.95%)
Mar 06, 2003 6.345 6.392 6.249 6.267 29,823 -0.08(-1.32%)
Mar 05, 2003 6.607 6.607 6.320 6.351 57,446 -0.27(-4.14%)
Mar 04, 2003 6.586 6.676 6.484 6.625 41,312 +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.