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 (%)
Nov 30, 2006 29.05 29.15 28.82 29.05 132,600 +0.09(+0.31%)
Nov 29, 2006 29.21 29.53 28.69 28.96 55,700 +0.03(+0.10%)
Nov 28, 2006 28.84 29.09 28.63 28.93 90,600 +0.00(+0.00%)
Nov 27, 2006 29.25 29.33 28.82 28.93 65,200 -0.52(-1.77%)
Nov 24, 2006 29.21 29.67 29.15 29.45 20,800 -0.01(-0.03%)
Nov 22, 2006 29.60 29.65 29.20 29.46 59,700 -0.14(-0.47%)
Nov 21, 2006 29.25 29.83 29.25 29.60 36,400 +0.40(+1.37%)
Nov 20, 2006 29.65 29.78 28.99 29.20 39,100 -0.55(-1.85%)
Nov 17, 2006 29.12 29.87 28.77 29.75 80,500 +0.63(+2.16%)
Nov 16, 2006 29.71 30.26 29.02 29.12 72,400 -0.41(-1.39%)
Nov 15, 2006 29.00 30.05 28.91 29.53 133,700 +0.53(+1.83%)
Nov 14, 2006 28.48 29.04 28.47 29.00 110,600 +0.52(+1.83%)
Nov 13, 2006 28.70 28.98 28.33 28.48 92,300 -0.16(-0.56%)
Nov 10, 2006 27.90 28.81 27.90 28.64 56,000 +0.72(+2.58%)
Nov 09, 2006 28.92 28.92 27.91 27.92 78,700 -0.88(-3.06%)
Nov 08, 2006 28.00 28.96 27.99 28.80 64,100 +0.60(+2.13%)
Nov 07, 2006 28.89 29.14 28.06 28.20 59,200 -0.64(-2.22%)
Nov 06, 2006 28.36 29.10 28.35 28.84 93,100 +0.82(+2.93%)
Nov 03, 2006 28.00 28.15 27.91 28.02 134,500 +0.01(+0.04%)
Nov 02, 2006 26.90 28.10 26.45 28.01 134,400 +0.86(+3.17%)
Nov 01, 2006 27.80 27.84 27.00 27.15 78,700 -0.50(-1.81%)
Oct 31, 2006 27.58 27.88 27.10 27.65 115,800 -0.06(-0.22%)
Oct 30, 2006 27.34 27.73 27.21 27.71 85,600 +0.27(+0.98%)
Oct 27, 2006 27.99 27.99 27.30 27.44 93,300 -0.55(-1.96%)
Oct 26, 2006 26.15 27.99 26.15 27.99 116,100 +2.10(+8.11%)
Oct 25, 2006 25.80 26.24 24.99 25.89 116,700 +0.17(+0.66%)
Oct 24, 2006 25.99 26.05 25.46 25.72 64,100 -0.26(-1.00%)
Oct 23, 2006 26.41 26.45 25.85 25.98 94,100 -0.89(-3.31%)
Oct 20, 2006 27.50 27.50 26.87 26.87 91,900 -0.54(-1.97%)
Oct 19, 2006 27.25 27.45 26.76 27.41 84,300 +0.01(+0.04%)
Oct 18, 2006 27.40 27.50 27.12 27.40 89,500 +0.50(+1.86%)
Oct 17, 2006 26.42 27.00 26.40 26.90 35,500 +0.35(+1.32%)
Oct 16, 2006 26.77 27.14 26.47 26.55 52,900 -0.04(-0.15%)
Oct 13, 2006 26.47 26.98 26.30 26.59 60,600 +0.23(+0.87%)
Oct 12, 2006 25.20 26.48 25.20 26.36 52,100 +1.25(+4.98%)
Oct 11, 2006 25.25 25.62 25.00 25.11 39,100 -0.14(-0.55%)
Oct 10, 2006 25.60 25.60 25.12 25.25 50,700 -0.24(-0.94%)
Oct 09, 2006 25.12 25.59 24.69 25.49 77,900 +0.37(+1.47%)
Oct 06, 2006 25.09 25.22 24.69 25.12 29,100 +0.04(+0.16%)
Oct 05, 2006 24.54 25.20 24.45 25.08 41,500 +0.41(+1.66%)
Oct 04, 2006 24.13 24.68 23.90 24.67 44,800 +0.53(+2.20%)
Oct 03, 2006 23.92 24.57 23.30 24.14 69,200 +0.14(+0.58%)
Oct 02, 2006 24.19 24.49 23.95 24.00 50,100 -0.34(-1.40%)
Sep 29, 2006 24.71 24.95 24.32 24.34 57,700 -0.30(-1.22%)
Sep 28, 2006 24.76 25.11 24.50 24.64 49,700 +0.03(+0.12%)
Sep 27, 2006 24.55 25.21 24.46 24.61 98,700 +0.01(+0.04%)
Sep 26, 2006 24.05 24.92 23.98 24.60 61,800 +0.55(+2.29%)
Sep 25, 2006 23.88 24.28 23.67 24.05 163,000 +0.29(+1.22%)
Sep 22, 2006 24.70 24.70 23.51 23.76 63,000 -0.99(-4.00%)
Sep 21, 2006 25.47 25.75 24.50 24.75 42,400 -0.75(-2.94%)
Sep 20, 2006 25.21 25.88 25.15 25.50 74,800 +0.49(+1.96%)
Sep 19, 2006 24.95 25.07 24.29 25.01 55,100 +0.01(+0.04%)
Sep 18, 2006 24.98 25.45 24.80 25.00 64,900 -0.32(-1.26%)
Sep 15, 2006 24.90 26.56 24.90 25.32 210,300 +0.34(+1.36%)
Sep 14, 2006 25.50 25.50 24.89 24.98 91,700 -0.52(-2.04%)
Sep 13, 2006 25.75 25.99 25.30 25.50 98,500 -0.19(-0.74%)
Sep 12, 2006 25.21 25.98 25.12 25.69 67,400 +0.61(+2.43%)
Sep 11, 2006 25.75 25.75 24.71 25.08 87,900 -0.73(-2.83%)
Sep 08, 2006 26.45 26.50 25.61 25.81 99,200 -0.48(-1.83%)
Sep 07, 2006 26.01 26.69 25.88 26.29 121,800 +0.16(+0.61%)
Sep 06, 2006 27.38 27.38 26.00 26.13 93,800 -1.50(-5.43%)
Sep 05, 2006 26.72 27.69 26.70 27.63 147,400 +0.84(+3.14%)
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.