Skip to main content

Tennant Company (NY: TNC )

101.89 -0.73 (-0.71%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.56 22.81 22.17 22.62 141,537 -0.05(-0.22%)
Oct 30, 2006 22.37 22.69 22.26 22.67 104,625 +0.22(+0.98%)
Oct 27, 2006 22.90 22.90 22.34 22.45 114,036 -0.45(-1.97%)
Oct 26, 2006 21.39 22.90 21.39 22.90 141,904 +1.72(+8.11%)
Oct 25, 2006 21.11 21.47 20.45 21.18 142,637 +0.14(+0.66%)
Oct 24, 2006 21.26 21.31 20.83 21.04 78,346 -0.21(-1.00%)
Oct 23, 2006 21.61 21.64 21.15 21.26 115,014 -0.73(-3.31%)
Oct 20, 2006 22.50 22.50 21.98 21.98 112,325 -0.44(-1.97%)
Oct 19, 2006 22.29 22.46 21.89 22.43 103,036 +0.01(+0.04%)
Oct 18, 2006 22.42 22.50 22.19 22.42 109,392 +0.41(+1.86%)
Oct 17, 2006 21.62 22.09 21.60 22.01 43,390 +0.29(+1.32%)
Oct 16, 2006 21.90 22.20 21.66 21.72 64,657 -0.03(-0.15%)
Oct 13, 2006 21.66 22.07 21.52 21.75 74,068 +0.19(+0.87%)
Oct 12, 2006 20.62 21.66 20.62 21.57 63,679 +1.02(+4.98%)
Oct 11, 2006 20.66 20.96 20.45 20.54 47,790 -0.11(-0.55%)
Oct 10, 2006 20.94 20.94 20.55 20.66 61,968 -0.20(-0.94%)
Oct 09, 2006 20.55 20.94 20.20 20.85 95,213 +0.30(+1.47%)
Oct 06, 2006 20.53 20.63 20.20 20.55 35,567 +0.03(+0.16%)
Oct 05, 2006 20.08 20.62 20.00 20.52 50,723 +0.34(+1.66%)
Oct 04, 2006 19.74 20.19 19.55 20.18 54,757 +0.43(+2.20%)
Oct 03, 2006 19.57 20.10 19.06 19.75 84,580 +0.11(+0.58%)
Oct 02, 2006 19.79 20.04 19.59 19.64 61,235 -0.28(-1.40%)
Sep 29, 2006 20.22 20.41 19.90 19.91 70,524 -0.25(-1.22%)
Sep 28, 2006 20.26 20.54 20.04 20.16 60,746 +0.02(+0.12%)
Sep 27, 2006 20.09 20.63 20.01 20.13 120,636 +0.01(+0.04%)
Sep 26, 2006 19.68 20.39 19.62 20.13 75,535 +0.45(+2.29%)
Sep 25, 2006 19.54 19.86 19.37 19.68 199,228 +0.24(+1.22%)
Sep 22, 2006 20.21 20.21 19.23 19.44 77,002 -0.81(-4.00%)
Sep 21, 2006 20.84 21.07 20.04 20.25 51,823 -0.61(-2.94%)
Sep 20, 2006 20.63 21.17 20.58 20.86 91,424 +0.40(+1.96%)
Sep 19, 2006 20.41 20.51 19.87 20.46 67,346 +0.01(+0.04%)
Sep 18, 2006 20.44 20.82 20.29 20.45 79,324 -0.26(-1.26%)
Sep 15, 2006 20.37 21.73 20.37 20.72 257,041 +0.28(+1.36%)
Sep 14, 2006 20.86 20.86 20.36 20.44 112,081 -0.43(-2.04%)
Sep 13, 2006 21.07 21.26 20.70 20.86 120,392 -0.16(-0.74%)
Sep 12, 2006 20.63 21.26 20.55 21.02 82,380 +0.50(+2.43%)
Sep 11, 2006 21.07 21.07 20.22 20.52 107,436 -0.60(-2.83%)
Sep 08, 2006 21.64 21.68 20.95 21.12 121,248 -0.39(-1.83%)
Sep 07, 2006 21.28 21.84 21.17 21.51 148,871 +0.13(+0.61%)
Sep 06, 2006 22.40 22.40 21.27 21.38 114,647 -1.23(-5.43%)
Sep 05, 2006 21.86 22.65 21.84 22.61 180,160 +0.69(+3.14%)
Sep 01, 2006 21.98 22.33 21.65 21.92 321,943 -0.22(-1.00%)
Aug 31, 2006 21.60 22.26 21.48 22.14 186,150 +0.70(+3.24%)
Aug 30, 2006 21.27 21.61 21.12 21.44 134,937 +0.21(+1.00%)
Aug 29, 2006 20.85 21.48 20.55 21.23 225,629 +0.35(+1.68%)
Aug 28, 2006 20.36 20.90 20.36 20.88 110,858 +0.53(+2.61%)
Aug 25, 2006 20.45 20.61 20.29 20.35 74,924 -0.16(-0.80%)
Aug 24, 2006 20.67 20.67 20.21 20.51 110,125 -0.02(-0.08%)
Aug 23, 2006 20.37 20.59 20.08 20.53 142,637 +0.20(+1.01%)
Aug 22, 2006 20.00 20.46 19.95 20.32 89,958 +0.26(+1.31%)
Aug 21, 2006 20.17 20.22 19.82 20.06 84,702 -0.19(-0.93%)
Aug 18, 2006 19.98 20.41 19.71 20.25 89,591 +0.43(+2.19%)
Aug 17, 2006 19.01 19.91 19.01 19.82 230,029 +0.69(+3.59%)
Aug 16, 2006 18.95 19.20 18.83 19.13 60,257 +0.13(+0.69%)
Aug 15, 2006 18.71 19.17 18.45 19.00 74,435 +0.49(+2.65%)
Aug 14, 2006 18.41 19.14 18.41 18.51 75,168 +0.13(+0.71%)
Aug 11, 2006 18.32 18.65 17.97 18.38 106,458 -0.06(-0.31%)
Aug 10, 2006 18.86 18.99 18.21 18.43 95,825 -0.63(-3.30%)
Aug 09, 2006 19.52 19.80 18.98 19.06 73,579 -0.36(-1.85%)
Aug 08, 2006 19.64 19.95 19.35 19.42 132,248 -0.40(-2.02%)
Aug 07, 2006 19.80 19.95 19.36 19.82 133,592 -0.15(-0.74%)
Aug 04, 2006 21.17 21.20 19.67 19.97 129,314 -0.88(-4.20%)
Aug 03, 2006 20.77 21.19 20.54 20.85 101,325 -0.13(-0.62%)
Aug 02, 2006 21.12 21.12 19.95 20.98 139,093 -0.13(-0.62%)
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.