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 (%)
Nov 29, 2002 7.180 7.323 7.178 7.323 25,247 +0.16(+2.28%)
Nov 27, 2002 6.780 7.160 6.780 7.160 66,919 +0.41(+6.07%)
Nov 26, 2002 6.817 6.817 6.617 6.750 44,122 -0.11(-1.66%)
Nov 25, 2002 6.854 6.874 6.833 6.864 62,261 +0.01(+0.15%)
Nov 22, 2002 6.984 6.984 6.792 6.854 37,994 -0.11(-1.61%)
Nov 21, 2002 6.833 7.078 6.827 6.966 58,829 +0.13(+1.94%)
Nov 20, 2002 6.527 6.854 6.527 6.833 41,426 +0.32(+4.85%)
Nov 19, 2002 6.425 6.568 6.397 6.517 72,556 +0.09(+1.43%)
Nov 18, 2002 6.507 6.507 6.344 6.425 31,621 -0.07(-1.01%)
Nov 15, 2002 6.385 6.497 6.327 6.491 32,601 +0.11(+1.66%)
Nov 14, 2002 6.352 6.385 6.331 6.385 31,621 +0.04(+0.61%)
Nov 13, 2002 6.323 6.409 6.303 6.346 37,504 -0.02(-0.26%)
Nov 12, 2002 6.323 6.364 6.314 6.362 32,111 +0.04(+0.61%)
Nov 11, 2002 6.446 6.476 6.323 6.323 21,080 -0.14(-2.21%)
Nov 08, 2002 6.452 6.486 6.435 6.466 22,061 +0.03(+0.51%)
Nov 07, 2002 6.466 6.466 6.405 6.433 44,612 -0.04(-0.66%)
Nov 06, 2002 6.303 6.476 6.293 6.476 57,604 +0.24(+3.79%)
Nov 05, 2002 6.242 6.252 6.232 6.240 56,378 -0.01(-0.20%)
Nov 04, 2002 6.256 6.278 6.221 6.252 53,437 -0.01(-0.16%)
Nov 01, 2002 6.152 6.287 6.152 6.262 37,504 +0.11(+1.79%)
Oct 31, 2002 6.121 6.189 6.121 6.152 33,827 +0.03(+0.53%)
Oct 30, 2002 6.068 6.130 6.068 6.119 22,796 +0.06(+1.01%)
Oct 29, 2002 6.048 6.058 5.936 6.058 52,701 +0.01(+0.17%)
Oct 28, 2002 6.211 6.272 6.028 6.048 79,665 -0.12(-1.98%)
Oct 25, 2002 5.983 6.170 5.981 6.170 23,531 +0.18(+3.07%)
Oct 24, 2002 5.826 6.038 5.826 5.987 23,777 +0.16(+2.73%)
Oct 23, 2002 5.681 5.828 5.671 5.828 147,074 +0.12(+2.04%)
Oct 22, 2002 5.962 5.962 5.699 5.711 153,203 -0.25(-4.21%)
Oct 21, 2002 5.854 5.987 5.854 5.962 22,306 +0.10(+1.67%)
Oct 18, 2002 5.844 5.864 5.793 5.864 61,526 +0.02(+0.35%)
Oct 17, 2002 5.854 5.936 5.807 5.844 98,049 +0.01(+0.17%)
Oct 16, 2002 6.079 6.079 5.824 5.834 25,983 -0.25(-4.16%)
Oct 15, 2002 5.815 6.099 5.815 6.087 31,130 +0.32(+5.59%)
Oct 14, 2002 5.677 5.813 5.671 5.764 65,448 +0.09(+1.55%)
Oct 11, 2002 5.436 5.703 5.436 5.677 80,646 +0.25(+4.55%)
Oct 10, 2002 5.650 5.650 5.375 5.430 57,359 -0.24(-4.24%)
Oct 09, 2002 5.773 5.777 5.660 5.671 44,367 -0.14(-2.46%)
Oct 08, 2002 5.773 5.813 5.762 5.813 55,153 -0.01(-0.18%)
Oct 07, 2002 6.201 6.217 5.813 5.824 99,275 -0.38(-6.09%)
Oct 04, 2002 6.270 6.303 6.121 6.201 32,356 -0.07(-1.11%)
Oct 03, 2002 6.385 6.415 6.244 6.270 53,192 -0.16(-2.41%)
Oct 02, 2002 6.568 6.568 6.405 6.425 91,186 -0.15(-2.23%)
Oct 01, 2002 6.593 6.593 6.517 6.572 26,473 -0.03(-0.40%)
Sep 30, 2002 6.617 6.629 6.558 6.599 56,378 -0.03(-0.43%)
Sep 27, 2002 6.629 6.690 6.609 6.627 23,777 -0.00(-0.03%)
Sep 26, 2002 6.507 6.629 6.374 6.629 150,996 +0.14(+2.20%)
Sep 25, 2002 6.540 6.670 6.405 6.486 101,971 -0.00(-0.06%)
Sep 24, 2002 6.425 6.599 6.385 6.491 77,459 +0.07(+1.02%)
Sep 23, 2002 6.811 6.831 6.370 6.425 62,751 -0.44(-6.36%)
Sep 20, 2002 6.980 6.996 6.833 6.862 53,682 -0.08(-1.18%)
Sep 19, 2002 6.976 7.058 6.943 6.943 51,721 -0.07(-1.05%)
Sep 18, 2002 7.394 7.396 6.950 7.017 156,634 -0.69(-8.99%)
Sep 17, 2002 7.725 7.737 7.661 7.710 11,520 +0.01(+0.08%)
Sep 16, 2002 7.649 7.751 7.639 7.704 14,952 +0.03(+0.45%)
Sep 13, 2002 7.606 7.710 7.578 7.670 16,913 +0.06(+0.80%)
Sep 12, 2002 7.680 7.682 7.598 7.608 6,863 -0.08(-1.06%)
Sep 11, 2002 7.837 7.837 7.690 7.690 19,855 -0.15(-1.95%)
Sep 10, 2002 7.816 7.888 7.816 7.843 65,693 +0.05(+0.63%)
Sep 09, 2002 7.563 7.794 7.563 7.794 18,139 +0.23(+3.05%)
Sep 06, 2002 7.415 7.570 7.415 7.563 10,295 +0.16(+2.18%)
Sep 05, 2002 7.504 7.580 7.374 7.402 31,375 -0.10(-1.33%)
Sep 04, 2002 7.476 7.508 7.351 7.502 21,080 +0.01(+0.19%)
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.