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, 2007 45.28 45.53 43.70 43.83 136,072 -0.72(-1.62%)
Nov 29, 2007 44.68 45.08 43.59 44.55 119,000 -0.15(-0.34%)
Nov 28, 2007 44.73 45.06 44.04 44.70 191,700 -0.03(-0.07%)
Nov 27, 2007 45.18 45.36 44.08 44.73 168,710 -0.22(-0.49%)
Nov 26, 2007 47.05 47.49 44.81 44.95 89,100 -2.21(-4.69%)
Nov 23, 2007 45.66 47.36 45.66 47.16 35,700 +1.55(+3.40%)
Nov 21, 2007 45.50 46.70 45.43 45.61 135,300 -0.28(-0.61%)
Nov 20, 2007 45.20 46.71 44.85 45.89 126,600 +0.69(+1.53%)
Nov 19, 2007 46.30 46.30 44.51 45.20 133,200 -1.67(-3.56%)
Nov 16, 2007 46.72 47.10 45.30 46.87 89,200 +0.17(+0.36%)
Nov 15, 2007 47.20 47.44 46.24 46.70 63,300 -0.69(-1.46%)
Nov 14, 2007 47.30 47.91 46.42 47.39 142,600 +0.20(+0.42%)
Nov 13, 2007 46.00 47.31 45.56 47.19 111,600 +1.49(+3.26%)
Nov 12, 2007 45.71 46.61 45.19 45.70 206,800 +0.03(+0.07%)
Nov 09, 2007 44.50 46.25 43.60 45.67 155,000 +0.63(+1.40%)
Nov 08, 2007 43.90 45.32 43.57 45.04 159,700 +1.41(+3.23%)
Nov 07, 2007 45.15 45.29 43.50 43.63 100,700 -1.99(-4.36%)
Nov 06, 2007 45.27 45.70 43.70 45.62 168,700 +0.42(+0.93%)
Nov 05, 2007 44.75 45.41 44.34 45.20 155,200 +0.16(+0.36%)
Nov 02, 2007 45.75 45.80 44.75 45.04 164,100 -0.07(-0.16%)
Nov 01, 2007 47.00 47.24 44.64 45.11 213,700 -2.05(-4.35%)
Oct 31, 2007 45.22 47.20 45.14 47.16 124,500 +1.94(+4.29%)
Oct 30, 2007 46.00 46.58 45.22 45.22 124,700 -1.06(-2.29%)
Oct 29, 2007 46.10 46.34 45.57 46.28 88,400 +0.30(+0.65%)
Oct 26, 2007 44.70 46.41 44.28 45.98 230,900 +1.77(+4.00%)
Oct 25, 2007 45.06 45.14 43.45 44.21 274,900 -0.73(-1.62%)
Oct 24, 2007 46.50 46.67 43.46 44.94 268,800 -1.53(-3.29%)
Oct 23, 2007 45.87 46.64 43.75 46.47 415,200 +0.39(+0.85%)
Oct 22, 2007 45.17 46.25 43.57 46.08 178,700 +0.86(+1.90%)
Oct 19, 2007 47.29 47.52 45.04 45.22 121,800 -2.06(-4.36%)
Oct 18, 2007 47.04 47.49 46.60 47.28 84,200 +0.14(+0.30%)
Oct 17, 2007 47.48 47.70 46.06 47.14 147,800 +0.01(+0.02%)
Oct 16, 2007 46.21 47.66 46.12 47.13 138,600 +0.79(+1.70%)
Oct 15, 2007 47.50 47.50 45.33 46.34 115,000 -0.93(-1.97%)
Oct 12, 2007 46.35 48.03 46.33 47.27 121,500 +0.84(+1.81%)
Oct 11, 2007 47.45 47.71 45.97 46.43 86,700 -1.17(-2.46%)
Oct 10, 2007 47.59 48.00 47.00 47.60 99,300 -0.18(-0.38%)
Oct 09, 2007 47.80 48.41 47.45 47.78 136,500 -0.08(-0.17%)
Oct 08, 2007 47.72 48.11 47.59 47.86 122,000 -0.14(-0.29%)
Oct 05, 2007 47.54 48.15 47.28 48.00 90,600 +0.45(+0.95%)
Oct 04, 2007 47.06 47.69 46.09 47.55 125,600 +0.49(+1.04%)
Oct 03, 2007 47.00 47.34 46.09 47.06 126,000 -0.24(-0.51%)
Oct 02, 2007 48.36 48.90 47.23 47.30 163,000 -1.10(-2.27%)
Oct 01, 2007 48.59 48.95 47.98 48.40 151,200 -0.30(-0.62%)
Sep 28, 2007 48.79 49.37 47.77 48.70 138,700 -0.09(-0.18%)
Sep 27, 2007 48.80 48.99 47.83 48.79 188,400 -0.53(-1.07%)
Sep 26, 2007 49.50 50.05 48.96 49.32 172,900 +0.47(+0.96%)
Sep 25, 2007 47.01 49.01 46.61 48.85 181,600 +1.64(+3.47%)
Sep 24, 2007 47.70 47.70 45.61 47.21 187,500 -0.49(-1.03%)
Sep 21, 2007 46.97 48.04 46.57 47.70 129,000 +1.16(+2.49%)
Sep 20, 2007 47.55 47.44 45.42 46.54 124,300 -1.01(-2.12%)
Sep 19, 2007 46.00 47.65 45.85 47.55 170,100 +1.68(+3.66%)
Sep 18, 2007 43.18 45.94 43.23 45.87 169,400 +2.69(+6.23%)
Sep 17, 2007 42.37 43.39 41.14 43.18 259,300 +0.59(+1.39%)
Sep 14, 2007 41.30 42.65 40.61 42.59 114,300 +0.89(+2.13%)
Sep 13, 2007 40.74 42.04 40.28 41.70 86,800 +1.08(+2.66%)
Sep 12, 2007 40.19 41.35 40.11 40.62 84,100 +0.44(+1.10%)
Sep 11, 2007 39.60 40.45 39.30 40.18 66,600 +0.66(+1.67%)
Sep 10, 2007 40.00 40.69 39.17 39.52 103,800 -0.33(-0.83%)
Sep 07, 2007 40.34 40.36 39.17 39.85 142,600 -1.38(-3.35%)
Sep 06, 2007 42.31 42.60 41.00 41.23 249,500 -1.03(-2.44%)
Sep 05, 2007 42.45 42.56 42.00 42.26 162,800 -0.19(-0.45%)
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.