Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	99.40	99.86	98.31	99.00	62,000	-0.92(-0.92%)
Jun 06, 2024	100.81	100.90	99.06	99.92	109,809	-1.00(-0.99%)
Jun 05, 2024	101.75	102.43	100.25	100.92	135,331	-0.96(-0.94%)
Jun 04, 2024	102.36	103.06	100.52	101.88	298,739	+1.51(+1.50%)
Jun 03, 2024	103.85	104.66	100.17	100.37	129,128	-2.29(-2.23%)
May 31, 2024	102.29	102.81	101.08	102.66	155,200	+0.98(+0.96%)
May 30, 2024	100.20	101.70	100.06	101.68	104,036	+1.82(+1.82%)
May 29, 2024	100.20	101.40	99.39	99.86	197,230	-1.25(-1.23%)
May 28, 2024	102.67	102.72	100.78	101.11	93,592	-1.13(-1.10%)
May 24, 2024	102.09	102.30	100.85	102.24	102,658	+0.33(+0.32%)
May 23, 2024	102.47	103.34	101.29	101.91	126,705	-0.43(-0.42%)
May 22, 2024	103.61	103.82	101.83	102.34	73,126	-1.45(-1.39%)
May 21, 2024	104.04	104.50	103.50	103.78	73,494	-0.37(-0.35%)
May 20, 2024	104.89	105.55	104.02	104.15	71,114	-0.46(-0.44%)
May 17, 2024	105.69	105.75	104.35	104.61	113,111	-0.58(-0.55%)
May 16, 2024	105.34	105.55	103.53	105.19	114,481	-0.42(-0.40%)
May 15, 2024	106.49	108.48	105.52	105.61	112,242	+0.15(+0.14%)
May 14, 2024	105.25	105.64	103.47	105.46	134,922	+0.52(+0.49%)
May 13, 2024	106.13	106.38	104.52	104.94	128,742	-1.01(-0.95%)
May 10, 2024	107.08	107.49	105.88	105.95	94,888	-0.60(-0.56%)
May 09, 2024	107.80	108.25	106.28	106.55	101,275	-1.17(-1.08%)
May 08, 2024	106.82	108.64	106.51	107.71	100,914	+0.86(+0.80%)
May 07, 2024	107.06	108.20	106.38	106.86	192,575	+0.16(+0.15%)
May 06, 2024	106.51	108.70	106.13	106.70	170,876	+0.02(+0.02%)
May 03, 2024	109.60	111.25	104.14	106.68	248,347	-8.71(-7.55%)
May 02, 2024	115.70	115.98	114.31	115.38	109,947	+0.90(+0.78%)
May 01, 2024	116.29	117.16	114.30	114.48	82,129	-1.67(-1.44%)
Apr 30, 2024	115.81	117.07	115.61	116.16	122,433	+0.04(+0.03%)
Apr 29, 2024	115.31	116.56	115.31	116.12	88,914	+0.81(+0.70%)
Apr 26, 2024	115.13	116.34	115.13	115.31	67,409	+0.17(+0.15%)
Apr 25, 2024	115.66	116.08	114.74	115.14	119,624	-1.84(-1.58%)
Apr 24, 2024	117.69	119.38	116.38	116.99	99,191	-1.24(-1.05%)
Apr 23, 2024	115.41	118.34	115.41	118.22	92,305	+3.36(+2.93%)
Apr 22, 2024	115.17	116.43	114.18	114.86	80,570	+0.28(+0.24%)
Apr 19, 2024	114.02	115.26	114.00	114.58	105,552	+0.17(+0.15%)
Apr 18, 2024	115.78	116.91	114.06	114.42	110,554	-0.93(-0.80%)
Apr 17, 2024	116.36	116.36	114.20	115.34	104,700	-0.54(-0.47%)
Apr 16, 2024	115.12	116.43	114.25	115.88	67,408	-0.08(-0.07%)
Apr 15, 2024	117.56	119.07	114.97	115.96	106,151	-0.88(-0.75%)
Apr 12, 2024	117.56	118.73	115.91	116.84	75,038	-1.91(-1.60%)
Apr 11, 2024	118.17	119.32	117.80	118.74	111,088	+0.66(+0.56%)
Apr 10, 2024	118.67	119.68	116.95	118.08	135,597	-2.90(-2.40%)
Apr 09, 2024	121.28	121.73	118.92	120.99	138,745	-0.17(-0.14%)
Apr 08, 2024	121.81	122.01	120.61	121.16	126,814	-0.31(-0.26%)
Apr 05, 2024	121.53	122.58	120.52	121.47	93,286	+0.80(+0.66%)
Apr 04, 2024	123.10	123.77	120.40	120.67	87,820	-1.63(-1.34%)
Apr 03, 2024	120.08	122.99	119.91	122.30	91,125	+1.58(+1.30%)
Apr 02, 2024	121.33	121.36	118.88	120.73	134,949	-1.85(-1.51%)
Apr 01, 2024	121.67	123.18	120.45	122.58	159,602	+1.31(+1.08%)
Mar 28, 2024	121.17	121.54	121.54	121.28	137,770	+0.11(+0.09%)
Mar 27, 2024	121.10	121.98	119.98	121.17	156,185	+0.77(+0.64%)
Mar 26, 2024	120.21	120.65	118.67	120.40	132,029	+1.43(+1.20%)
Mar 25, 2024	121.91	122.88	118.48	118.97	156,220	-2.42(-2.00%)
Mar 22, 2024	121.95	121.95	120.00	121.40	119,610	-0.03(-0.02%)
Mar 21, 2024	116.40	121.70	116.26	121.43	223,443	+5.20(+4.47%)
Mar 20, 2024	115.23	116.74	113.67	116.23	131,775	+1.49(+1.30%)
Mar 19, 2024	112.80	115.01	112.67	114.74	115,456	+2.30(+2.05%)
Mar 18, 2024	114.01	114.95	112.43	112.44	158,223	-1.33(-1.17%)
Mar 15, 2024	111.57	114.33	111.56	113.77	245,621	+2.00(+1.79%)
Mar 14, 2024	111.69	112.24	110.41	111.76	118,790	-0.67(-0.59%)
Mar 13, 2024	111.23	112.93	111.23	112.43	132,394	+1.02(+0.91%)
Mar 12, 2024	110.31	111.43	109.82	111.41	90,288	+0.64(+0.58%)
Mar 11, 2024	109.85	111.01	109.05	110.78	124,183	+0.49(+0.44%)
Mar 08, 2024	110.62	111.69	109.53	110.29	116,846	+0.42(+0.38%)
Mar 07, 2024	109.14	110.58	108.94	109.87	160,724	+1.50(+1.38%)
Mar 06, 2024	108.56	109.79	107.36	108.37	211,128	-0.03(-0.03%)
Mar 05, 2024	109.39	111.42	108.11	108.40	152,526	-1.60(-1.45%)
Mar 04, 2024	110.21	112.99	109.62	110.00	235,399	-0.51(-0.46%)
Mar 01, 2024	112.28	112.75	109.62	110.51	275,343	-2.37(-2.10%)
Feb 29, 2024	114.65	114.65	110.94	112.88	242,023	-0.28(-0.25%)
Feb 28, 2024	114.23	116.68	112.90	113.16	381,741	-0.89(-0.78%)
Feb 27, 2024	109.43	114.37	109.38	114.05	363,080	+4.46(+4.07%)
Feb 26, 2024	106.55	109.85	104.22	109.59	269,127	+3.93(+3.72%)
Feb 23, 2024	102.33	106.11	101.85	105.66	156,409	+4.52(+4.47%)
Feb 22, 2024	102.47	102.53	97.76	101.14	242,629	-0.19(-0.19%)
Feb 21, 2024	101.60	101.97	100.78	101.33	162,797	-0.32(-0.31%)
Feb 20, 2024	99.75	101.88	99.65	101.65	137,666	+0.76(+0.75%)
Feb 16, 2024	100.86	101.82	100.59	100.89	140,778	-0.52(-0.51%)
Feb 15, 2024	99.48	101.83	99.48	101.41	161,155	+2.19(+2.21%)
Feb 14, 2024	97.25	99.32	97.25	99.22	127,678	+2.98(+3.10%)
Feb 13, 2024	96.79	97.35	95.35	96.24	218,680	-2.51(-2.54%)
Feb 12, 2024	96.49	99.08	96.25	98.75	212,314	+1.93(+1.99%)
Feb 09, 2024	97.26	97.42	96.16	96.82	94,627	-0.31(-0.32%)
Feb 08, 2024	96.01	97.44	95.67	97.12	158,746	+1.06(+1.11%)
Feb 07, 2024	95.84	96.90	95.42	96.06	91,222	+0.22(+0.23%)
Feb 06, 2024	95.53	96.14	95.20	95.84	64,287	+0.32(+0.33%)
Feb 05, 2024	95.95	96.25	95.17	95.52	136,957	-1.22(-1.26%)
Feb 02, 2024	95.66	96.78	95.50	96.75	68,956	+0.30(+0.31%)
Feb 01, 2024	94.50	96.49	94.05	96.45	80,662	+2.42(+2.57%)
Jan 31, 2024	94.64	94.88	93.85	94.03	127,224	-0.48(-0.51%)
Jan 30, 2024	94.22	95.32	93.81	94.51	85,362	-0.34(-0.36%)
Jan 29, 2024	91.81	94.88	91.81	94.85	165,097	+3.03(+3.30%)
Jan 26, 2024	90.53	91.97	90.53	91.81	97,197	+1.41(+1.56%)
Jan 25, 2024	90.56	91.26	90.15	90.40	114,819	+1.03(+1.16%)
Jan 24, 2024	91.13	91.13	89.23	89.36	69,319	-0.88(-0.97%)
Jan 23, 2024	91.29	91.65	90.19	90.24	91,324	-0.90(-0.98%)
Jan 22, 2024	90.63	91.85	90.36	91.14	98,518	+0.82(+0.90%)
Jan 19, 2024	90.78	91.15	88.84	90.32	74,556	+0.00(+0.00%)
Jan 18, 2024	90.36	91.16	90.19	90.32	110,463	+0.46(+0.51%)
Jan 17, 2024	89.58	90.12	89.38	89.86	74,269	-0.71(-0.78%)
Jan 16, 2024	89.50	90.67	88.72	90.57	138,513	+0.65(+0.72%)
Jan 12, 2024	89.43	90.03	88.88	89.92	80,399	+1.35(+1.53%)
Jan 11, 2024	86.90	88.58	86.31	88.57	188,783	+1.59(+1.83%)
Jan 10, 2024	86.65	87.06	86.25	86.98	100,337	+0.37(+0.42%)
Jan 09, 2024	86.26	86.65	85.20	86.61	107,836	-0.75(-0.85%)
Jan 08, 2024	86.44	87.55	86.24	87.36	80,668	+0.92(+1.06%)
Jan 05, 2024	86.71	87.34	86.30	86.44	80,832	-0.85(-0.97%)
Jan 04, 2024	88.54	88.54	87.18	87.29	80,561	-0.77(-0.87%)
Jan 03, 2024	91.02	91.02	88.03	88.05	127,838	-2.99(-3.29%)
Jan 02, 2024	91.33	92.25	90.86	91.05	97,614	-1.16(-1.26%)
Dec 29, 2023	92.02	92.38	91.74	92.21	79,307	-0.09(-0.10%)
Dec 28, 2023	93.27	93.29	92.23	92.30	77,266	+0.02(+0.02%)
Dec 27, 2023	92.37	92.90	91.88	92.28	73,947	+0.26(+0.28%)
Dec 26, 2023	91.33	92.64	91.19	92.02	54,415	+0.36(+0.39%)
Dec 22, 2023	91.74	92.60	91.10	91.66	66,809	+0.49(+0.53%)
Dec 21, 2023	91.05	91.44	90.72	91.18	108,127	+0.87(+0.96%)
Dec 20, 2023	91.86	92.57	90.17	90.31	143,259	-1.16(-1.27%)
Dec 19, 2023	91.10	91.89	90.70	91.47	107,704	+0.86(+0.94%)
Dec 18, 2023	90.66	91.03	89.76	90.62	136,985	+0.55(+0.61%)
Dec 15, 2023	90.80	91.08	88.84	90.07	652,199	-0.68(-0.75%)
Dec 14, 2023	88.95	92.05	88.95	90.75	189,316	+3.19(+3.65%)
Dec 13, 2023	86.89	87.88	86.27	87.55	231,626	+0.28(+0.32%)
Dec 12, 2023	86.67	87.82	86.47	87.28	149,952	+0.67(+0.77%)
Dec 11, 2023	86.69	86.80	86.30	86.61	143,015	+0.07(+0.08%)
Dec 08, 2023	86.35	86.78	85.64	86.54	169,866	+0.04(+0.05%)
Dec 07, 2023	85.23	86.61	84.91	86.50	126,626	+1.36(+1.60%)
Dec 06, 2023	86.16	86.73	84.83	85.14	113,954	-0.47(-0.55%)
Dec 05, 2023	86.58	86.59	85.24	85.60	102,579	-1.05(-1.22%)
Dec 04, 2023	85.95	87.11	85.91	86.66	176,344	+0.43(+0.50%)
Dec 01, 2023	84.96	86.36	84.78	86.23	120,850	+1.05(+1.24%)
Nov 30, 2023	85.73	85.86	84.55	85.18	77,441	-0.07(-0.08%)
Nov 29, 2023	86.53	86.84	84.64	85.25	177,782	-0.54(-0.63%)
Nov 28, 2023	87.41	87.41	85.77	85.78	75,877	-1.37(-1.57%)
Nov 27, 2023	87.07	87.84	86.18	87.15	86,710	-0.15(-0.17%)
Nov 24, 2023	86.98	87.66	86.81	87.30	59,041	+0.63(+0.73%)
Nov 22, 2023	86.42	86.89	85.78	86.67	134,747	+0.90(+1.05%)
Nov 21, 2023	86.48	86.92	85.58	85.76	320,937	-1.20(-1.38%)
Nov 20, 2023	86.56	87.14	85.06	86.96	84,239	-0.03(-0.03%)
Nov 17, 2023	86.50	88.78	86.50	86.99	144,679	+1.24(+1.45%)
Nov 16, 2023	83.95	85.80	83.62	85.75	160,974	+1.96(+2.34%)
Nov 15, 2023	83.45	84.10	83.18	83.79	264,919	+0.11(+0.13%)
Nov 14, 2023	84.37	84.71	83.21	83.68	312,222	+1.36(+1.65%)
Nov 13, 2023	82.50	83.29	82.32	82.32	74,200	-0.65(-0.79%)
Nov 10, 2023	82.83	83.50	82.09	82.98	118,367	+0.23(+0.28%)
Nov 09, 2023	83.19	83.42	82.45	82.75	75,811	+0.21(+0.25%)
Nov 08, 2023	82.58	83.63	82.32	82.54	120,174	-0.30(-0.36%)
Nov 07, 2023	81.31	82.85	81.29	82.84	171,359	+0.94(+1.15%)
Nov 06, 2023	81.31	81.93	81.12	81.90	165,486	+0.26(+0.32%)
Nov 03, 2023	81.94	82.20	80.44	81.64	197,745	+1.55(+1.93%)
Nov 02, 2023	79.35	81.26	78.85	80.09	108,014	+1.35(+1.71%)

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.

Tennant Company (NY: TNC )

Historical Prices

Sections

Services

Follow Us