Skip to main content

Tennant Company (NY: TNC )

97.91 +0.94 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.51 33.91 33.02 33.56 80,612 +0.34(+1.03%)
Jan 28, 2011 34.83 34.83 33.07 33.22 167,400 -1.66(-4.75%)
Jan 27, 2011 34.66 35.27 33.84 34.88 139,883 +0.38(+1.11%)
Jan 26, 2011 33.62 34.72 33.33 34.49 151,917 +1.09(+3.26%)
Jan 25, 2011 33.30 33.47 32.87 33.40 113,911 +0.02(+0.07%)
Jan 24, 2011 32.06 33.49 32.06 33.38 149,474 +1.50(+4.70%)
Jan 21, 2011 30.90 32.43 30.84 31.88 127,249 +1.25(+4.07%)
Jan 20, 2011 30.64 31.09 30.31 30.63 78,787 -0.14(-0.46%)
Jan 19, 2011 32.01 32.56 30.68 30.77 120,671 -1.37(-4.27%)
Jan 18, 2011 31.99 32.35 31.84 32.15 94,346 +0.04(+0.13%)
Jan 14, 2011 31.92 32.14 31.77 32.11 78,087 +0.21(+0.65%)
Jan 13, 2011 31.21 31.92 31.18 31.90 104,416 +0.72(+2.32%)
Jan 12, 2011 30.70 31.26 30.36 31.17 155,567 +0.86(+2.83%)
Jan 11, 2011 29.90 30.45 29.83 30.32 51,632 +0.52(+1.76%)
Jan 10, 2011 29.52 30.20 29.09 29.79 43,340 +0.12(+0.42%)
Jan 07, 2011 30.19 30.51 29.11 29.67 86,231 -0.71(-2.33%)
Jan 06, 2011 31.27 31.40 30.16 30.38 33,863 -0.95(-3.03%)
Jan 05, 2011 31.33 31.52 31.18 31.32 78,820 -0.23(-0.74%)
Jan 04, 2011 32.57 32.68 30.87 31.56 74,695 -0.81(-2.49%)
Jan 03, 2011 32.26 32.77 32.01 32.36 92,822 +0.41(+1.28%)
Dec 31, 2010 31.94 32.26 31.91 31.96 49,948 -0.12(-0.39%)
Dec 30, 2010 31.91 32.45 31.91 32.08 42,708 +0.04(+0.13%)
Dec 29, 2010 32.24 32.45 31.89 32.04 106,890 -0.26(-0.80%)
Dec 28, 2010 31.97 32.44 31.46 32.30 77,074 +0.44(+1.38%)
Dec 27, 2010 31.53 31.98 31.47 31.86 17,631 +0.19(+0.60%)
Dec 23, 2010 31.69 31.86 31.36 31.66 39,060 -0.06(-0.18%)
Dec 22, 2010 31.61 31.77 31.45 31.72 47,478 +0.12(+0.37%)
Dec 21, 2010 31.58 31.73 31.36 31.61 49,909 +0.23(+0.74%)
Dec 20, 2010 31.63 31.84 31.31 31.37 50,599 -0.22(-0.68%)
Dec 17, 2010 32.28 32.28 31.03 31.59 165,743 -0.61(-1.89%)
Dec 16, 2010 31.89 32.20 31.35 32.20 120,872 +0.38(+1.20%)
Dec 15, 2010 31.80 33.22 31.48 31.81 112,910 +0.02(+0.08%)
Dec 14, 2010 31.07 31.85 30.60 31.79 76,921 +0.72(+2.33%)
Dec 13, 2010 31.37 31.37 30.87 31.07 33,390 -0.13(-0.43%)
Dec 10, 2010 31.29 31.49 30.87 31.20 64,976 -0.11(-0.35%)
Dec 09, 2010 31.59 31.59 30.97 31.31 68,540 +0.10(+0.32%)
Dec 08, 2010 31.65 31.65 31.12 31.21 71,920 -0.22(-0.71%)
Dec 07, 2010 30.86 31.91 30.86 31.43 83,084 +0.88(+2.89%)
Dec 06, 2010 30.45 30.77 30.15 30.55 43,261 -0.07(-0.22%)
Dec 03, 2010 30.09 30.77 29.90 30.62 58,057 +0.40(+1.32%)
Dec 02, 2010 29.94 30.30 29.79 30.22 40,748 +0.22(+0.75%)
Dec 01, 2010 29.12 30.25 29.09 29.99 105,183 +1.59(+5.59%)
Nov 30, 2010 28.42 28.73 27.86 28.40 96,751 -0.42(-1.47%)
Nov 29, 2010 28.46 28.98 27.93 28.83 33,660 +0.12(+0.41%)
Nov 26, 2010 29.09 29.14 28.64 28.71 28,893 -0.59(-2.02%)
Nov 24, 2010 28.46 29.30 29.30 29.30 53,732 +1.10(+3.90%)
Nov 23, 2010 28.12 28.31 27.50 28.20 41,429 -0.36(-1.25%)
Nov 22, 2010 28.40 28.73 27.72 28.56 46,053 -0.03(-0.12%)
Nov 19, 2010 28.52 28.87 28.13 28.59 79,149 -0.04(-0.14%)
Nov 18, 2010 27.86 29.09 27.86 28.63 99,380 +1.22(+4.44%)
Nov 17, 2010 28.18 28.18 27.17 27.41 42,373 -0.60(-2.13%)
Nov 16, 2010 28.20 28.20 27.48 28.01 63,945 -0.41(-1.43%)
Nov 15, 2010 28.84 29.01 28.36 28.42 40,501 -0.24(-0.84%)
Nov 12, 2010 28.61 29.35 28.52 28.66 110,550 -0.40(-1.37%)
Nov 11, 2010 28.77 29.16 28.61 29.05 73,105 -0.12(-0.40%)
Nov 10, 2010 29.19 29.24 28.69 29.17 67,559 +0.14(+0.48%)
Nov 09, 2010 29.01 29.50 28.80 29.03 117,812 -0.04(-0.14%)
Nov 08, 2010 29.00 29.38 28.90 29.07 87,059 +0.09(+0.31%)
Nov 05, 2010 28.83 29.12 28.42 28.98 154,601 +0.10(+0.34%)
Nov 04, 2010 28.55 28.92 28.12 28.88 130,257 +0.83(+2.95%)
Nov 03, 2010 28.28 28.47 27.71 28.05 98,843 -0.31(-1.11%)
Nov 02, 2010 27.90 28.62 27.90 28.37 92,689 +0.79(+2.85%)
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.