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

Tennant Company (NY: TNC )

104.90 -0.58 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 15.74 15.74 14.59 14.95 126,631 -0.79(-5.04%)
May 28, 2009 15.86 15.89 14.90 15.74 99,724 +0.24(+1.53%)
May 27, 2009 15.79 16.21 15.46 15.50 116,768 -0.43(-2.72%)
May 26, 2009 14.68 15.98 14.50 15.94 149,781 +1.24(+8.40%)
May 22, 2009 15.54 15.54 14.68 14.70 56,432 -0.79(-5.07%)
May 21, 2009 15.55 16.11 15.12 15.49 84,447 -0.35(-2.22%)
May 20, 2009 15.80 16.36 15.75 15.84 169,099 +0.22(+1.41%)
May 19, 2009 15.67 16.13 15.53 15.62 94,827 -0.17(-1.09%)
May 18, 2009 15.01 15.85 14.77 15.79 142,097 +1.33(+9.22%)
May 15, 2009 14.49 14.90 14.32 14.45 148,405 -0.09(-0.62%)
May 14, 2009 14.59 15.31 14.45 14.54 122,317 -0.14(-0.95%)
May 13, 2009 15.30 15.30 14.34 14.68 136,433 -0.92(-5.92%)
May 12, 2009 16.00 16.00 15.09 15.61 131,753 -0.38(-2.35%)
May 11, 2009 15.80 16.66 15.57 15.98 162,387 +0.18(+1.14%)
May 08, 2009 13.74 15.94 13.67 15.80 181,763 +2.27(+16.74%)
May 07, 2009 13.64 14.23 13.46 13.54 188,219 +0.22(+1.66%)
May 06, 2009 13.31 13.49 12.52 13.32 157,784 +0.17(+1.31%)
May 05, 2009 13.29 13.48 12.79 13.15 133,869 -0.26(-1.95%)
May 04, 2009 12.62 13.44 12.54 13.41 244,265 +0.77(+6.08%)
May 01, 2009 12.14 13.06 11.86 12.64 275,119 +0.47(+3.90%)
Apr 30, 2009 12.45 13.00 12.08 12.16 254,180 -0.22(-1.78%)
Apr 29, 2009 11.76 12.75 11.75 12.39 192,512 +0.70(+5.95%)
Apr 28, 2009 11.66 12.01 11.63 11.69 280,413 -0.11(-0.97%)
Apr 27, 2009 11.99 12.07 11.51 11.80 147,169 -0.38(-3.15%)
Apr 24, 2009 11.86 12.45 11.71 12.19 233,648 +0.47(+3.98%)
Apr 23, 2009 11.80 12.01 11.62 11.72 292,552 -0.04(-0.35%)
Apr 22, 2009 11.26 12.27 11.26 11.76 261,717 +0.30(+2.64%)
Apr 21, 2009 10.60 11.49 10.50 11.46 245,245 +0.81(+7.60%)
Apr 20, 2009 11.25 11.25 10.55 10.65 157,902 -0.87(-7.53%)
Apr 17, 2009 11.48 11.64 11.30 11.52 162,337 +0.07(+0.64%)
Apr 16, 2009 10.63 12.03 10.35 11.44 218,891 +0.88(+8.28%)
Apr 15, 2009 9.808 10.63 9.808 10.57 156,052 +0.71(+7.22%)
Apr 14, 2009 10.08 10.78 9.686 9.857 259,191 -0.34(-3.29%)
Apr 13, 2009 9.776 10.34 9.612 10.19 150,115 +0.46(+4.71%)
Apr 09, 2009 9.408 9.890 9.277 9.735 159,256 +0.68(+7.50%)
Apr 08, 2009 8.238 9.301 8.238 9.056 111,630 +0.85(+10.37%)
Apr 07, 2009 8.720 8.966 8.180 8.205 77,468 -0.66(-7.47%)
Apr 06, 2009 8.753 8.892 8.352 8.868 123,042 +0.08(+0.93%)
Apr 03, 2009 8.712 8.958 8.508 8.786 94,763 +0.07(+0.85%)
Apr 02, 2009 8.205 9.154 8.107 8.712 211,077 +0.62(+7.68%)
Apr 01, 2009 7.477 8.156 7.403 8.090 130,854 +0.43(+5.55%)
Mar 31, 2009 7.747 7.870 7.428 7.665 177,451 -0.01(-0.11%)
Mar 30, 2009 7.518 7.731 7.248 7.673 129,805 -0.65(-7.86%)
Mar 26, 2009 8.017 8.352 7.706 8.328 173,468 +0.38(+4.84%)
Mar 25, 2009 7.681 8.246 7.387 7.943 166,127 +0.34(+4.52%)
Mar 24, 2009 8.148 8.311 7.583 7.600 159,658 -0.52(-6.45%)
Mar 23, 2009 7.845 8.123 7.796 8.123 161,549 +1.38(+20.51%)
Mar 20, 2009 7.313 7.411 6.733 6.741 135,524 -0.50(-6.89%)
Mar 19, 2009 7.289 7.469 7.174 7.240 113,664 +0.07(+0.91%)
Mar 18, 2009 6.659 7.223 6.593 7.174 290,509 +0.50(+7.48%)
Mar 17, 2009 6.577 6.675 6.397 6.675 201,529 +0.08(+1.24%)
Mar 16, 2009 6.945 7.125 6.405 6.593 215,424 -0.31(-4.50%)
Mar 13, 2009 6.912 6.970 6.708 6.904 0 +0.06(+0.84%)
Mar 12, 2009 6.479 6.912 6.266 6.847 207,723 +0.32(+4.89%)
Mar 11, 2009 6.773 6.773 6.225 6.528 140,965 -0.22(-3.27%)
Mar 10, 2009 6.503 6.757 6.430 6.749 169,021 +0.42(+6.59%)
Mar 09, 2009 6.643 6.765 6.258 6.332 132,534 -0.40(-5.95%)
Mar 06, 2009 6.847 6.896 6.561 6.733 0 -0.03(-0.48%)
Mar 05, 2009 6.962 7.174 6.749 6.765 192,813 -0.39(-5.49%)
Mar 04, 2009 6.953 7.346 6.749 7.158 259,793 -0.32(-4.27%)
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.