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

Tennant Company (NY: TNC )

92.08 -1.82 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2004 7.440 7.464 7.438 7.440 76,353 +0.00(+0.03%)
May 27, 2004 7.333 7.440 7.316 7.438 51,583 +0.09(+1.25%)
May 26, 2004 7.393 7.393 7.303 7.346 11,235 -0.09(-1.21%)
May 25, 2004 7.386 7.472 7.382 7.436 40,858 +0.04(+0.56%)
May 24, 2004 7.382 7.401 7.352 7.395 11,746 +0.01(+0.19%)
May 21, 2004 7.384 7.438 7.380 7.382 13,789 +0.00(+0.00%)
May 20, 2004 7.515 7.515 7.382 7.382 40,602 -0.12(-1.57%)
May 19, 2004 7.440 7.505 7.440 7.499 47,752 +0.09(+1.19%)
May 18, 2004 7.284 7.417 7.264 7.411 15,066 +0.13(+1.75%)
May 17, 2004 7.209 7.342 7.151 7.284 32,941 +0.07(+1.03%)
May 14, 2004 7.372 7.372 7.205 7.209 45,199 -0.17(-2.33%)
May 13, 2004 7.341 7.393 7.313 7.382 18,896 +0.04(+0.56%)
May 12, 2004 7.352 7.362 7.200 7.341 22,216 -0.02(-0.24%)
May 11, 2004 7.435 7.456 7.342 7.358 39,581 -0.06(-0.77%)
May 10, 2004 7.442 7.462 7.401 7.415 25,791 -0.05(-0.63%)
May 07, 2004 7.587 7.617 7.460 7.462 28,856 -0.14(-1.78%)
May 06, 2004 7.801 7.803 7.566 7.597 39,070 -0.22(-2.85%)
May 05, 2004 7.875 7.885 7.812 7.820 5,873 -0.06(-0.82%)
May 04, 2004 7.791 7.906 7.775 7.885 25,025 +0.07(+0.95%)
May 03, 2004 7.763 7.832 7.746 7.810 36,006 +0.04(+0.48%)
Apr 30, 2004 7.824 7.832 7.754 7.773 20,684 -0.05(-0.63%)
Apr 29, 2004 7.895 7.959 7.783 7.822 44,433 -0.09(-1.16%)
Apr 28, 2004 8.045 8.045 7.912 7.914 15,321 -0.15(-1.85%)
Apr 27, 2004 8.020 8.087 8.000 8.063 37,027 +0.06(+0.78%)
Apr 26, 2004 8.006 8.085 7.971 8.000 53,881 +0.01(+0.17%)
Apr 23, 2004 8.065 8.087 7.922 7.987 36,516 -0.06(-0.75%)
Apr 22, 2004 8.051 8.079 7.991 8.047 61,797 +0.02(+0.19%)
Apr 21, 2004 7.910 8.034 7.891 8.032 32,686 +0.10(+1.26%)
Apr 20, 2004 8.145 8.214 7.930 7.932 33,197 -0.23(-2.81%)
Apr 19, 2004 8.194 8.300 8.145 8.161 39,836 -0.01(-0.17%)
Apr 16, 2004 7.973 8.204 7.973 8.175 40,091 +0.22(+2.78%)
Apr 15, 2004 8.087 8.106 7.944 7.953 36,261 -0.11(-1.41%)
Apr 14, 2004 8.145 8.181 8.049 8.067 15,577 -0.09(-1.15%)
Apr 13, 2004 8.290 8.310 8.137 8.161 31,664 -0.11(-1.33%)
Apr 12, 2004 8.184 8.310 8.184 8.271 31,920 +0.07(+0.81%)
Apr 08, 2004 8.204 8.239 8.173 8.204 20,173 +0.02(+0.24%)
Apr 07, 2004 8.214 8.214 8.112 8.184 22,471 -0.02(-0.26%)
Apr 06, 2004 8.200 8.224 8.184 8.206 27,068 +0.00(+0.02%)
Apr 05, 2004 8.243 8.337 8.184 8.204 58,733 +0.10(+1.21%)
Apr 02, 2004 7.891 8.184 7.891 8.106 59,244 +0.23(+2.86%)
Apr 01, 2004 7.793 7.881 7.773 7.881 25,280 +0.11(+1.46%)
Mar 31, 2004 7.715 7.773 7.685 7.767 18,130 +0.03(+0.35%)
Mar 30, 2004 7.654 7.740 7.644 7.740 24,004 +0.10(+1.26%)
Mar 29, 2004 7.662 7.732 7.617 7.644 41,368 -0.02(-0.23%)
Mar 26, 2004 7.527 7.681 7.527 7.662 18,130 +0.12(+1.53%)
Mar 25, 2004 7.529 7.560 7.499 7.546 25,791 +0.04(+0.57%)
Mar 24, 2004 7.658 7.658 7.503 7.503 29,622 -0.15(-1.99%)
Mar 23, 2004 7.538 7.742 7.538 7.656 57,967 +0.20(+2.71%)
Mar 22, 2004 7.558 7.558 7.438 7.454 27,323 -0.08(-1.12%)
Mar 19, 2004 7.695 7.713 7.536 7.538 28,345 -0.12(-1.61%)
Mar 18, 2004 7.783 7.783 7.636 7.662 20,939 -0.12(-1.56%)
Mar 17, 2004 7.636 7.783 7.636 7.783 22,727 +0.14(+1.79%)
Mar 16, 2004 7.750 7.773 7.609 7.646 25,280 -0.10(-1.31%)
Mar 15, 2004 7.754 7.822 7.724 7.748 41,113 +0.03(+0.43%)
Mar 12, 2004 7.558 7.715 7.521 7.715 27,834 +0.13(+1.68%)
Mar 11, 2004 7.548 7.744 7.548 7.587 31,664 +0.03(+0.39%)
Mar 10, 2004 7.793 7.793 7.529 7.558 31,920 -0.23(-3.02%)
Mar 09, 2004 7.803 7.867 7.754 7.793 22,982 -0.03(-0.38%)
Mar 08, 2004 7.912 7.912 7.787 7.822 34,729 -0.09(-1.11%)
Mar 05, 2004 7.832 7.920 7.832 7.910 19,918 +0.05(+0.62%)
Mar 04, 2004 7.838 7.869 7.783 7.861 22,216 +0.01(+0.15%)
Mar 03, 2004 7.797 7.852 7.744 7.850 15,577 +0.05(+0.58%)
Mar 02, 2004 7.904 7.904 7.793 7.805 12,002 -0.09(-1.09%)
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.