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 31, 2002 8.334 8.334 8.129 8.129 24,448 -0.30(-3.59%)
May 28, 2002 8.549 8.549 8.405 8.432 11,490 -0.12(-1.36%)
May 27, 2002 8.659 8.671 8.549 8.549 11,001 +0.00(+0.00%)
May 24, 2002 8.659 8.671 8.549 8.549 11,001 -0.10(-1.18%)
May 23, 2002 8.497 8.651 8.438 8.651 19,069 +0.13(+1.56%)
May 22, 2002 8.559 8.589 8.518 8.518 6,112 -0.02(-0.24%)
May 21, 2002 8.579 8.630 8.538 8.538 63,566 -0.04(-0.48%)
May 20, 2002 8.585 8.585 8.569 8.579 38,139 -0.00(-0.05%)
May 17, 2002 8.600 8.600 8.579 8.583 45,718 -0.02(-0.19%)
May 16, 2002 8.661 8.671 8.587 8.600 18,825 -0.07(-0.83%)
May 15, 2002 8.641 8.671 8.632 8.671 13,935 +0.02(+0.24%)
May 14, 2002 8.508 8.651 8.508 8.651 42,784 +0.14(+1.61%)
May 13, 2002 8.518 8.528 8.508 8.514 24,937 -0.01(-0.17%)
May 10, 2002 8.712 8.712 8.518 8.528 58,676 -0.18(-2.11%)
May 09, 2002 8.784 8.784 8.712 8.712 16,625 -0.07(-0.81%)
May 08, 2002 8.835 8.835 8.753 8.784 1,980,331 -0.05(-0.58%)
May 07, 2002 8.876 8.886 8.804 8.835 13,935 -0.03(-0.30%)
May 06, 2002 8.992 8.998 8.861 8.861 13,446 -0.14(-1.52%)
May 03, 2002 8.978 8.998 8.962 8.998 22,737 +0.01(+0.11%)
May 02, 2002 8.937 8.988 8.896 8.988 33,250 +0.05(+0.57%)
May 01, 2002 8.998 8.998 8.835 8.937 51,097 -0.06(-0.68%)
Apr 30, 2002 8.933 8.998 8.933 8.998 45,718 +0.06(+0.71%)
Apr 29, 2002 8.945 8.962 8.927 8.935 12,224 -0.00(-0.02%)
Apr 26, 2002 8.978 8.988 8.937 8.937 15,158 -0.06(-0.64%)
Apr 25, 2002 8.978 8.996 8.970 8.994 24,693 +0.02(+0.18%)
Apr 24, 2002 8.935 8.992 8.927 8.978 21,759 +0.05(+0.57%)
Apr 23, 2002 8.906 8.941 8.906 8.927 9,779 +0.03(+0.34%)
Apr 22, 2002 8.927 8.937 8.886 8.896 32,516 -0.06(-0.68%)
Apr 19, 2002 8.937 8.994 8.937 8.958 757,904 +0.02(+0.23%)
Apr 18, 2002 8.937 8.947 8.902 8.937 16,869 -0.01(-0.11%)
Apr 17, 2002 8.958 8.958 8.937 8.947 513,419 -0.02(-0.23%)
Apr 16, 2002 8.927 8.968 8.904 8.968 40,340 +0.05(+0.60%)
Apr 15, 2002 8.978 8.978 8.876 8.915 47,430 -0.05(-0.59%)
Apr 12, 2002 8.819 8.968 8.810 8.968 12,713 +0.17(+1.93%)
Apr 11, 2002 8.802 8.927 8.794 8.798 26,404 +0.00(+0.05%)
Apr 10, 2002 8.610 8.794 8.610 8.794 29,827 +0.18(+2.14%)
Apr 09, 2002 8.587 8.641 8.579 8.610 81,413 +0.02(+0.26%)
Apr 08, 2002 8.579 8.594 8.487 8.587 39,362 -0.00(-0.05%)
Apr 05, 2002 8.538 8.598 8.538 8.592 30,071 +0.06(+0.74%)
Apr 04, 2002 8.518 8.549 8.508 8.528 30,805 +0.01(+0.12%)
Apr 03, 2002 8.589 8.620 8.487 8.518 51,586 -0.07(-0.83%)
Apr 02, 2002 8.579 8.598 8.547 8.589 180,430 +0.01(+0.17%)
Apr 01, 2002 8.569 8.583 8.549 8.575 162,093 +0.00(+0.02%)
Mar 29, 2002 8.559 8.587 8.551 8.573 30,316 +0.00(+0.00%)
Mar 28, 2002 8.559 8.587 8.551 8.573 30,316 +0.03(+0.41%)
Mar 27, 2002 8.467 8.549 8.467 8.538 23,715 +0.09(+1.09%)
Mar 26, 2002 8.313 8.446 8.291 8.446 71,878 +0.14(+1.72%)
Mar 25, 2002 8.295 8.344 8.283 8.303 20,781 +0.03(+0.35%)
Mar 22, 2002 8.211 8.291 8.201 8.275 15,891 +0.07(+0.85%)
Mar 21, 2002 8.150 8.209 8.140 8.205 12,224 +0.07(+0.80%)
Mar 20, 2002 8.101 8.150 8.093 8.140 10,757 +0.02(+0.23%)
Mar 19, 2002 8.234 8.234 8.121 8.121 17,113 -0.08(-0.97%)
Mar 18, 2002 8.178 8.293 8.140 8.201 42,051 +0.03(+0.38%)
Mar 15, 2002 8.129 8.170 8.111 8.170 97,794 -0.01(-0.07%)
Mar 14, 2002 8.201 8.244 8.168 8.176 11,735 -0.02(-0.30%)
Mar 13, 2002 8.385 8.385 8.201 8.201 22,248 -0.20(-2.43%)
Mar 12, 2002 8.272 8.426 8.272 8.405 51,586 +0.14(+1.71%)
Mar 11, 2002 8.017 8.324 8.011 8.264 72,612 +0.27(+3.35%)
Mar 08, 2002 7.874 8.058 7.874 7.996 77,012 +0.13(+1.61%)
Mar 07, 2002 7.731 7.874 7.726 7.870 95,104 +0.13(+1.69%)
Mar 06, 2002 7.720 7.761 7.669 7.739 1,075,735 +0.01(+0.11%)
Mar 05, 2002 7.414 7.751 7.409 7.731 53,053 +0.34(+4.56%)
Mar 04, 2002 7.342 7.414 7.332 7.393 17,113 +0.09(+1.20%)
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.