Stock Quote

Tennant Company (NY: TNC )

77.27 USD +0.60 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 79.08 79.74 78.62 79.46 33,251 +0.60(+0.76%)
Oct 28, 2021 76.90 78.99 76.90 78.86 34,894 +2.52(+3.30%)
Oct 27, 2021 77.36 78.41 76.34 76.34 30,000 -1.29(-1.66%)
Oct 26, 2021 78.59 77.58 77.63 49,287 -0.69(-0.88%)
Oct 25, 2021 77.99 78.65 77.42 78.32 29,341 +0.64(+0.82%)
Oct 22, 2021 78.13 78.40 77.39 77.68 19,293 -0.29(-0.37%)
Oct 21, 2021 77.04 78.01 76.70 77.97 34,614 +0.62(+0.80%)
Oct 20, 2021 76.80 77.56 76.80 77.35 27,232 +0.51(+0.66%)
Oct 19, 2021 76.42 77.32 76.21 76.84 30,383 +0.22(+0.29%)
Oct 18, 2021 76.93 77.00 76.06 76.62 34,627 -0.48(-0.62%)
Oct 15, 2021 78.69 79.13 77.10 77.10 59,118 -0.43(-0.55%)
Oct 14, 2021 76.64 77.56 76.56 77.53 28,577 +1.63(+2.15%)
Oct 13, 2021 76.27 76.27 75.21 75.90 32,607 -0.10(-0.13%)
Oct 12, 2021 76.66 76.86 75.75 76.00 38,010 -0.43(-0.56%)
Oct 11, 2021 77.61 78.09 76.42 76.43 25,524 -0.95(-1.23%)
Oct 08, 2021 78.36 78.36 77.33 77.38 44,703 -0.73(-0.93%)
Oct 07, 2021 77.29 78.45 77.29 78.11 43,859 +1.43(+1.86%)
Oct 06, 2021 76.43 76.76 75.88 76.68 36,456 -0.38(-0.49%)
Oct 05, 2021 76.87 77.92 76.27 77.06 46,940 +0.19(+0.25%)
Oct 04, 2021 75.85 77.32 75.70 76.87 59,502 +1.14(+1.51%)
Oct 01, 2021 73.85 76.51 73.85 75.73 67,693 +1.78(+2.41%)
Sep 30, 2021 75.24 75.77 73.94 73.95 60,785 -0.68(-0.91%)
Sep 29, 2021 73.58 74.88 72.54 74.63 33,418 +1.14(+1.55%)
Sep 28, 2021 74.40 75.42 72.87 73.49 53,333 -0.91(-1.22%)
Sep 27, 2021 73.43 75.30 73.43 74.40 29,150 +1.04(+1.42%)
Sep 24, 2021 73.24 73.74 73.24 73.36 37,313 -0.04(-0.05%)
Sep 23, 2021 72.69 73.83 72.31 73.40 47,451 +1.18(+1.63%)
Sep 22, 2021 71.41 72.91 71.41 72.22 30,289 +0.89(+1.25%)
Sep 21, 2021 71.23 71.71 70.58 71.33 49,007 +0.30(+0.42%)
Sep 20, 2021 70.85 71.80 70.14 71.03 57,096 -0.88(-1.22%)
Sep 17, 2021 72.90 72.90 71.49 71.91 227,308 -1.58(-2.15%)
Sep 16, 2021 75.34 75.34 73.46 73.49 52,561 -1.55(-2.07%)
Sep 15, 2021 73.73 75.24 73.73 75.04 56,136 +1.13(+1.53%)
Sep 14, 2021 75.12 75.56 73.56 73.91 61,110 -0.68(-0.91%)
Sep 13, 2021 74.84 75.00 73.85 74.59 51,057 -0.01(-0.01%)
Sep 10, 2021 74.78 75.17 74.18 74.60 54,390 +0.26(+0.35%)
Sep 09, 2021 74.46 75.14 74.33 74.34 65,157 -0.47(-0.63%)
Sep 08, 2021 75.00 75.59 74.53 74.81 65,268 -0.33(-0.44%)
Sep 07, 2021 75.53 76.26 75.04 75.14 60,350 -0.86(-1.13%)
Sep 03, 2021 75.68 76.17 75.18 76.00 49,617 +0.11(+0.14%)
Sep 02, 2021 74.60 76.23 74.60 75.89 44,658 +1.22(+1.63%)
Sep 01, 2021 73.59 74.90 73.27 74.67 48,300 +0.69(+0.93%)
Aug 31, 2021 73.69 74.36 72.85 73.98 51,792 +0.40(+0.54%)
Aug 30, 2021 74.04 74.04 73.35 73.58 36,118 -0.50(-0.67%)
Aug 27, 2021 72.58 74.34 72.58 74.08 65,366 +1.92(+2.66%)
Aug 26, 2021 72.13 72.49 71.93 72.16 39,172 -0.15(-0.21%)
Aug 25, 2021 72.22 73.06 71.84 72.31 32,580 -0.06(-0.08%)
Aug 24, 2021 72.47 73.02 72.25 72.37 35,411 +0.16(+0.22%)
Aug 23, 2021 72.31 72.94 72.21 72.21 35,272 +0.08(+0.11%)
Aug 20, 2021 70.89 72.59 70.81 72.13 65,940 +1.01(+1.42%)
Aug 19, 2021 70.87 71.49 70.74 71.12 53,026 -0.54(-0.75%)
Aug 18, 2021 72.68 73.70 71.65 71.66 37,446 -1.21(-1.66%)
Aug 17, 2021 73.04 73.33 72.61 72.87 62,342 -1.05(-1.42%)
Aug 16, 2021 72.58 74.39 72.41 73.92 52,553 +0.83(+1.14%)
Aug 13, 2021 73.00 73.55 71.69 73.09 49,714 -0.27(-0.37%)
Aug 12, 2021 74.83 74.83 73.22 73.36 42,350 -1.48(-1.98%)
Aug 11, 2021 74.88 75.06 74.34 74.84 32,583 -0.06(-0.08%)
Aug 10, 2021 73.82 75.18 73.44 74.90 60,224 +1.17(+1.59%)
Aug 09, 2021 74.80 75.46 73.42 73.73 48,748 -1.13(-1.51%)
Aug 06, 2021 76.09 76.77 74.75 74.86 40,118 -0.94(-1.24%)
Aug 05, 2021 75.45 76.90 74.89 75.80 42,379 +0.30(+0.40%)
Aug 04, 2021 76.44 77.36 75.41 75.50 44,269 -2.41(-3.09%)
Aug 03, 2021 78.43 79.92 76.21 77.91 93,834 -0.82(-1.04%)
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.