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

Tennant Company (NY: TNC )

99.00 -0.92 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2002 6.741 6.783 6.649 6.649 51,483 -0.11(-1.63%)
Dec 30, 2002 6.494 6.812 6.455 6.759 52,218 +0.29(+4.54%)
Dec 27, 2002 6.639 6.639 6.465 6.465 19,857 -0.18(-2.76%)
Dec 26, 2002 6.785 6.785 6.649 6.649 11,767 -0.15(-2.25%)
Dec 24, 2002 6.812 6.828 6.798 6.802 3,432 -0.01(-0.15%)
Dec 23, 2002 6.700 6.843 6.679 6.812 60,063 +0.06(+0.91%)
Dec 20, 2002 6.526 6.765 6.526 6.751 46,825 +0.26(+4.02%)
Dec 19, 2002 6.506 6.516 6.424 6.490 17,651 -0.04(-0.59%)
Dec 18, 2002 6.594 6.594 6.526 6.528 7,845 -0.09(-1.30%)
Dec 17, 2002 6.371 6.628 6.371 6.614 21,328 +0.26(+4.14%)
Dec 16, 2002 6.271 6.351 6.141 6.351 99,534 +0.05(+0.78%)
Dec 13, 2002 6.280 6.327 6.261 6.302 52,218 +0.03(+0.49%)
Dec 12, 2002 6.220 6.282 6.190 6.271 28,683 +0.00(+0.00%)
Dec 11, 2002 6.398 6.414 6.220 6.271 20,103 -0.13(-1.98%)
Dec 10, 2002 6.384 6.398 6.241 6.398 77,715 -0.01(-0.16%)
Dec 09, 2002 6.618 6.661 6.384 6.408 56,876 -0.21(-3.17%)
Dec 06, 2002 6.506 6.628 6.506 6.618 43,638 +0.09(+1.31%)
Dec 05, 2002 6.726 6.726 6.455 6.533 61,534 -0.21(-3.12%)
Dec 04, 2002 6.843 6.894 6.743 6.743 38,735 -0.15(-2.19%)
Dec 03, 2002 6.934 6.975 6.741 6.894 63,986 -0.09(-1.31%)
Dec 02, 2002 7.342 7.363 6.977 6.985 80,902 -0.34(-4.60%)
Nov 29, 2002 7.179 7.322 7.177 7.322 25,251 +0.16(+2.28%)
Nov 27, 2002 6.779 7.159 6.779 7.159 66,928 +0.41(+6.07%)
Nov 26, 2002 6.816 6.816 6.616 6.749 44,128 -0.11(-1.66%)
Nov 25, 2002 6.853 6.873 6.832 6.863 62,270 +0.01(+0.15%)
Nov 22, 2002 6.983 6.983 6.792 6.853 37,999 -0.11(-1.61%)
Nov 21, 2002 6.832 7.077 6.826 6.965 58,838 +0.13(+1.94%)
Nov 20, 2002 6.526 6.853 6.526 6.832 41,431 +0.32(+4.85%)
Nov 19, 2002 6.424 6.567 6.396 6.516 72,566 +0.09(+1.43%)
Nov 18, 2002 6.506 6.506 6.343 6.424 31,625 -0.07(-1.01%)
Nov 15, 2002 6.384 6.496 6.327 6.490 32,606 +0.11(+1.66%)
Nov 14, 2002 6.351 6.384 6.331 6.384 31,625 +0.04(+0.61%)
Nov 13, 2002 6.322 6.408 6.302 6.345 37,509 -0.02(-0.26%)
Nov 12, 2002 6.322 6.363 6.313 6.361 32,115 +0.04(+0.61%)
Nov 11, 2002 6.445 6.475 6.322 6.322 21,083 -0.14(-2.21%)
Nov 08, 2002 6.451 6.486 6.435 6.465 22,064 +0.03(+0.51%)
Nov 07, 2002 6.465 6.465 6.404 6.433 44,618 -0.04(-0.66%)
Nov 06, 2002 6.302 6.475 6.292 6.475 57,612 +0.24(+3.79%)
Nov 05, 2002 6.241 6.251 6.231 6.239 56,386 -0.01(-0.20%)
Nov 04, 2002 6.255 6.278 6.220 6.251 53,444 -0.01(-0.16%)
Nov 01, 2002 6.151 6.286 6.151 6.261 37,509 +0.11(+1.79%)
Oct 31, 2002 6.121 6.188 6.121 6.151 33,831 +0.03(+0.53%)
Oct 30, 2002 6.067 6.129 6.067 6.118 22,799 +0.06(+1.01%)
Oct 29, 2002 6.047 6.057 5.935 6.057 52,709 +0.01(+0.17%)
Oct 28, 2002 6.210 6.271 6.027 6.047 79,676 -0.12(-1.98%)
Oct 25, 2002 5.982 6.169 5.980 6.169 23,535 +0.18(+3.07%)
Oct 24, 2002 5.825 6.037 5.825 5.986 23,780 +0.16(+2.73%)
Oct 23, 2002 5.680 5.827 5.670 5.827 147,095 +0.12(+2.04%)
Oct 22, 2002 5.961 5.961 5.698 5.711 153,224 -0.25(-4.21%)
Oct 21, 2002 5.853 5.986 5.853 5.961 22,309 +0.10(+1.67%)
Oct 18, 2002 5.843 5.864 5.792 5.864 61,534 +0.02(+0.35%)
Oct 17, 2002 5.853 5.935 5.806 5.843 98,063 +0.01(+0.17%)
Oct 16, 2002 6.078 6.078 5.823 5.833 25,986 -0.25(-4.16%)
Oct 15, 2002 5.815 6.098 5.815 6.086 31,135 +0.32(+5.59%)
Oct 14, 2002 5.676 5.813 5.670 5.764 65,457 +0.09(+1.55%)
Oct 11, 2002 5.435 5.702 5.435 5.676 80,657 +0.25(+4.55%)
Oct 10, 2002 5.649 5.649 5.374 5.429 57,367 -0.24(-4.24%)
Oct 09, 2002 5.772 5.776 5.660 5.670 44,373 -0.14(-2.46%)
Oct 08, 2002 5.772 5.813 5.762 5.813 55,160 -0.01(-0.18%)
Oct 07, 2002 6.200 6.216 5.813 5.823 99,289 -0.38(-6.09%)
Oct 04, 2002 6.269 6.302 6.121 6.200 32,360 -0.07(-1.11%)
Oct 03, 2002 6.384 6.414 6.243 6.269 53,199 -0.16(-2.41%)
Oct 02, 2002 6.567 6.567 6.404 6.424 91,198 -0.15(-2.23%)
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.