Skip to main content

Tennant Company (NY: TNC )

97.59 -0.03 (-0.03%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 68.34 68.69 68.02 68.20 87,975 +0.09(+0.14%)
Apr 27, 2018 67.92 68.39 66.86 68.11 189,930 +0.23(+0.34%)
Apr 26, 2018 68.25 69.58 67.60 67.88 245,916 -0.23(-0.34%)
Apr 25, 2018 68.98 69.91 67.60 68.11 217,697 -0.51(-0.74%)
Apr 24, 2018 69.31 70.27 68.48 68.62 226,023 +0.00(+0.00%)
Apr 23, 2018 67.23 71.15 66.24 68.62 502,124 +4.29(+6.66%)
Apr 20, 2018 64.79 64.88 63.96 64.33 100,062 -0.65(-0.99%)
Apr 19, 2018 65.11 65.57 64.38 64.98 74,482 -0.28(-0.42%)
Apr 18, 2018 65.39 66.63 65.25 65.25 99,135 -0.09(-0.14%)
Apr 17, 2018 64.24 66.08 64.24 65.34 232,349 +1.52(+2.38%)
Apr 16, 2018 63.59 63.92 62.76 63.82 99,727 +0.65(+1.02%)
Apr 13, 2018 63.45 64.01 62.67 63.18 159,400 +0.00(+0.00%)
Apr 12, 2018 63.18 63.59 62.72 63.18 58,473 +0.09(+0.15%)
Apr 11, 2018 63.04 63.32 62.53 63.09 92,144 -0.41(-0.65%)
Apr 10, 2018 63.73 64.65 62.86 63.50 149,490 +0.69(+1.10%)
Apr 09, 2018 63.18 63.41 62.21 62.81 196,340 -0.09(-0.15%)
Apr 06, 2018 64.28 64.61 62.39 62.90 155,970 -1.98(-3.05%)
Apr 05, 2018 64.28 65.53 62.44 64.88 150,529 +1.06(+1.66%)
Apr 04, 2018 61.89 63.96 61.66 63.82 78,197 +1.11(+1.76%)
Apr 03, 2018 62.21 62.90 62.03 62.72 80,754 +0.92(+1.49%)
Apr 02, 2018 62.49 63.36 61.24 61.80 108,378 -0.60(-0.96%)
Mar 29, 2018 62.39 62.39 62.39 0 -0.14(-0.22%)
Mar 28, 2018 62.39 62.95 61.98 62.53 67,294 +0.09(+0.15%)
Mar 27, 2018 63.13 63.13 62.07 62.44 77,370 -0.51(-0.81%)
Mar 26, 2018 62.12 63.13 61.80 62.95 65,700 +1.70(+2.78%)
Mar 23, 2018 62.07 62.74 61.24 61.24 84,276 -0.74(-1.19%)
Mar 22, 2018 62.26 63.32 61.93 61.98 106,098 -0.83(-1.32%)
Mar 21, 2018 63.45 63.73 62.81 62.81 103,289 -0.55(-0.87%)
Mar 20, 2018 63.50 64.47 63.09 63.36 104,355 -0.14(-0.22%)
Mar 19, 2018 64.51 64.84 62.81 63.50 217,405 -1.15(-1.78%)
Mar 16, 2018 64.51 64.79 64.10 64.65 217,674 +0.14(+0.21%)
Mar 15, 2018 65.81 65.81 64.28 64.51 90,407 -1.01(-1.55%)
Mar 14, 2018 66.36 66.86 65.44 65.53 163,589 -0.60(-0.91%)
Mar 13, 2018 66.13 67.10 65.78 66.13 153,068 -0.05(-0.07%)
Mar 12, 2018 64.75 66.45 64.51 66.17 220,913 +1.70(+2.64%)
Mar 09, 2018 63.32 64.70 62.58 64.47 100,740 +1.57(+2.49%)
Mar 08, 2018 62.67 63.04 61.84 62.90 63,569 +0.41(+0.66%)
Mar 07, 2018 62.76 62.49 91,887 +0.14(+0.22%)
Mar 06, 2018 61.34 62.53 60.83 62.35 101,928 +1.20(+1.96%)
Mar 05, 2018 59.95 61.61 59.17 61.15 100,574 +1.06(+1.76%)
Mar 02, 2018 58.62 60.28 57.88 60.09 101,524 +1.11(+1.88%)
Mar 01, 2018 59.26 60.28 58.34 58.98 125,837 -0.37(-0.62%)
Feb 28, 2018 62.63 64.33 59.17 59.35 323,173 -3.23(-5.15%)
Feb 27, 2018 62.39 64.01 62.39 62.58 163,690 +0.38(+0.61%)
Feb 26, 2018 60.13 62.94 59.22 62.20 216,641 +3.90(+6.70%)
Feb 23, 2018 59.58 59.58 57.33 58.30 142,713 -1.06(-1.78%)
Feb 22, 2018 57.88 62.27 57.88 59.35 298,004 +1.98(+3.44%)
Feb 21, 2018 57.84 58.11 57.19 57.38 134,825 -0.28(-0.48%)
Feb 20, 2018 57.01 57.79 57.01 57.65 128,429 +0.41(+0.72%)
Feb 16, 2018 57.24 57.24 57.24 0 +0.46(+0.81%)
Feb 15, 2018 56.28 57.10 56.09 56.78 123,163 +1.10(+1.98%)
Feb 14, 2018 54.99 55.77 54.39 55.68 126,550 +0.37(+0.66%)
Feb 13, 2018 55.86 55.86 54.94 55.31 136,175 -0.96(-1.71%)
Feb 12, 2018 55.82 56.64 55.08 56.28 139,462 +0.64(+1.16%)
Feb 09, 2018 56.73 57.01 54.21 55.63 158,392 -0.51(-0.90%)
Feb 08, 2018 57.38 57.38 55.95 56.14 128,142 -1.29(-2.24%)
Feb 07, 2018 56.87 58.53 56.87 57.42 213,338 +0.32(+0.56%)
Feb 06, 2018 56.64 58.02 56.18 57.10 178,521 -1.33(-2.28%)
Feb 05, 2018 60.64 60.91 57.61 58.43 88,419 -2.43(-4.00%)
Feb 02, 2018 61.51 61.60 60.82 60.87 320,625 -0.96(-1.56%)
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.