Skip to main content

Tennant Company (NY: TNC )

96.97 +0.70 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.52 20.69 18.81 20.47 202,970 +0.95(+4.89%)
Oct 30, 2008 18.24 19.53 17.86 19.52 150,059 +1.71(+9.57%)
Oct 29, 2008 17.04 19.25 17.04 17.81 568,682 +0.68(+3.95%)
Oct 28, 2008 17.30 17.39 16.42 17.13 391,868 +0.11(+0.62%)
Oct 27, 2008 17.87 18.31 16.97 17.03 267,084 -1.57(-8.46%)
Oct 24, 2008 17.95 19.30 17.95 18.60 258,669 -0.98(-5.00%)
Oct 23, 2008 22.54 22.83 18.65 19.58 559,171 -3.02(-13.36%)
Oct 22, 2008 24.14 24.14 21.83 22.60 318,799 -1.62(-6.70%)
Oct 21, 2008 25.30 25.62 24.12 24.22 277,928 -1.07(-4.23%)
Oct 20, 2008 23.26 25.39 23.26 25.29 187,420 +2.23(+9.66%)
Oct 17, 2008 22.48 24.78 22.48 23.07 264,347 -0.30(-1.29%)
Oct 16, 2008 21.42 23.37 21.03 23.37 441,553 +2.10(+9.86%)
Oct 15, 2008 24.22 24.48 21.27 21.27 201,262 -3.23(-13.19%)
Oct 14, 2008 24.48 25.42 23.82 24.50 146,807 +0.02(+0.10%)
Oct 13, 2008 23.63 25.28 23.57 24.48 220,907 +1.13(+4.82%)
Oct 10, 2008 20.95 23.85 20.44 23.35 399,377 +1.56(+7.15%)
Oct 09, 2008 23.91 24.71 21.79 21.79 267,849 -2.02(-8.46%)
Oct 08, 2008 22.89 25.41 22.08 23.81 345,452 +0.92(+4.03%)
Oct 07, 2008 24.73 24.84 22.82 22.89 221,356 -1.44(-5.94%)
Oct 06, 2008 24.26 24.61 22.82 24.33 195,770 -0.15(-0.63%)
Oct 03, 2008 25.86 26.07 24.49 24.49 0 -1.00(-3.91%)
Oct 02, 2008 26.93 26.99 25.09 25.48 157,095 -1.66(-6.10%)
Oct 01, 2008 27.74 28.03 27.00 27.14 153,448 -0.82(-2.92%)
Sep 30, 2008 28.73 29.25 27.41 27.95 335,334 -0.58(-2.03%)
Sep 29, 2008 28.25 29.26 27.79 28.53 178,265 -0.21(-0.74%)
Sep 26, 2008 29.58 29.76 28.46 28.74 0 -0.86(-2.92%)
Sep 25, 2008 28.56 29.85 28.46 29.61 182,649 +0.92(+3.21%)
Sep 24, 2008 29.86 29.86 28.69 28.69 207,559 -1.21(-4.04%)
Sep 23, 2008 29.44 30.53 29.44 29.89 177,441 +0.46(+1.55%)
Sep 22, 2008 31.26 31.35 29.28 29.44 278,015 -2.09(-6.63%)
Sep 19, 2008 33.02 35.85 31.29 31.53 0 -1.51(-4.57%)
Sep 18, 2008 28.15 33.48 27.35 33.04 808,306 +4.88(+17.33%)
Sep 17, 2008 27.55 29.01 27.15 28.16 257,670 +0.32(+1.14%)
Sep 16, 2008 25.91 28.70 25.69 27.84 258,301 +1.50(+5.70%)
Sep 15, 2008 26.56 27.32 26.10 26.34 92,447 -0.51(-1.88%)
Sep 12, 2008 26.08 26.99 25.72 26.84 86,687 +0.65(+2.49%)
Sep 11, 2008 25.99 26.40 25.55 26.19 133,506 +0.07(+0.25%)
Sep 10, 2008 26.05 26.47 25.62 26.13 185,129 +0.43(+1.68%)
Sep 09, 2008 26.94 27.59 25.69 25.69 148,926 -1.25(-4.63%)
Sep 08, 2008 26.17 26.95 26.02 26.94 198,263 +1.19(+4.63%)
Sep 05, 2008 25.60 26.01 25.26 25.75 0 -0.07(-0.25%)
Sep 04, 2008 25.87 25.95 25.45 25.82 161,564 -0.34(-1.31%)
Sep 03, 2008 25.51 26.24 25.41 26.16 214,490 +0.59(+2.30%)
Sep 02, 2008 25.87 26.31 25.29 25.57 107,955 +0.15(+0.61%)
Aug 29, 2008 25.92 26.11 25.31 25.42 0 -0.52(-2.01%)
Aug 28, 2008 25.29 26.02 25.29 25.94 79,771 +0.69(+2.71%)
Aug 27, 2008 25.48 25.94 25.06 25.25 131,977 -0.35(-1.37%)
Aug 26, 2008 24.80 25.64 24.67 25.60 88,063 +0.72(+2.89%)
Aug 25, 2008 25.42 25.67 24.62 24.89 93,691 -0.83(-3.24%)
Aug 22, 2008 25.35 25.84 25.06 25.72 0 +0.81(+3.24%)
Aug 21, 2008 24.97 25.08 24.62 24.91 72,376 -0.27(-1.07%)
Aug 20, 2008 24.80 25.36 24.55 25.18 93,738 +0.49(+1.98%)
Aug 19, 2008 25.10 25.29 24.49 24.69 98,087 -0.70(-2.76%)
Aug 18, 2008 25.58 26.11 25.30 25.39 129,191 -0.18(-0.70%)
Aug 15, 2008 25.38 25.94 25.18 25.57 0 +0.48(+1.92%)
Aug 14, 2008 23.99 25.28 23.93 25.09 145,757 +0.86(+3.54%)
Aug 13, 2008 23.63 24.31 23.56 24.23 130,411 +0.55(+2.31%)
Aug 12, 2008 23.45 23.80 23.17 23.69 201,453 +0.16(+0.69%)
Aug 11, 2008 23.22 23.52 22.82 23.52 191,638 +0.21(+0.91%)
Aug 08, 2008 21.97 23.54 21.74 23.31 223,607 +1.31(+5.97%)
Aug 07, 2008 22.34 22.34 21.84 22.00 227,122 -0.70(-3.09%)
Aug 06, 2008 22.18 22.88 21.96 22.70 155,123 +0.51(+2.32%)
Aug 05, 2008 21.65 22.25 21.60 22.18 218,411 +0.69(+3.23%)
Aug 04, 2008 21.56 21.89 21.21 21.49 215,543 -0.05(-0.23%)
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.