Stock Quote

Tennant Company (NY: TNC )

75.04 USD -0.42 (-0.56%)
Streaming Delayed Price Updated: 1:22 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.78 38.20 37.36 38.14 91,743 +0.42(+1.11%)
Nov 29, 2012 38.40 38.69 37.56 37.72 78,235 -0.28(-0.74%)
Nov 28, 2012 36.67 38.00 36.45 38.00 93,890 +1.00(+2.70%)
Nov 27, 2012 37.65 38.52 36.98 37.00 101,471 -0.79(-2.09%)
Nov 26, 2012 37.72 37.89 36.94 37.79 53,236 +0.05(+0.13%)
Nov 23, 2012 37.82 37.97 37.51 37.74 15,725 +0.13(+0.35%)
Nov 21, 2012 36.70 37.84 36.29 37.61 55,431 +1.01(+2.76%)
Nov 20, 2012 35.87 36.98 35.42 36.60 120,503 +0.60(+1.67%)
Nov 19, 2012 35.73 36.00 35.07 36.00 67,438 +0.70(+1.98%)
Nov 16, 2012 35.47 35.60 35.12 35.30 154,519 -0.30(-0.84%)
Nov 15, 2012 35.78 36.03 35.40 35.60 43,877 -0.28(-0.78%)
Nov 14, 2012 36.57 36.57 35.83 35.88 50,936 -0.45(-1.24%)
Nov 13, 2012 36.67 36.95 36.27 36.33 24,589 -0.67(-1.81%)
Nov 12, 2012 37.01 37.24 36.85 37.00 25,737 +0.04(+0.11%)
Nov 09, 2012 36.63 37.11 36.54 36.96 104,174 +0.28(+0.76%)
Nov 08, 2012 37.21 37.21 36.66 36.68 62,745 -0.05(-0.14%)
Nov 07, 2012 37.59 37.59 36.50 36.73 62,500 -1.35(-3.55%)
Nov 06, 2012 37.87 38.61 37.73 38.08 28,492 +0.35(+0.93%)
Nov 05, 2012 37.64 38.08 37.18 37.73 35,964 +0.16(+0.43%)
Nov 02, 2012 38.27 38.27 37.55 37.57 53,925 -0.49(-1.29%)
Nov 01, 2012 37.60 38.16 37.56 38.06 67,834 +0.64(+1.71%)
Oct 31, 2012 37.56 37.87 37.18 37.42 88,350 +0.07(+0.19%)
Oct 26, 2012 37.09 37.35 37.35 37.35 50,400 +0.20(+0.54%)
Oct 25, 2012 38.21 38.44 36.71 37.15 117,466 -1.21(-3.15%)
Oct 24, 2012 37.62 38.60 34.79 38.36 343,999 +0.08(+0.21%)
Oct 23, 2012 37.84 38.62 37.82 38.28 54,200 -0.19(-0.49%)
Oct 19, 2012 41.42 41.57 37.81 38.47 260,905 -3.17(-7.61%)
Oct 18, 2012 41.88 41.88 41.53 41.64 44,175 -0.42(-1.00%)
Oct 17, 2012 42.30 42.35 41.55 42.06 44,538 -0.21(-0.50%)
Oct 16, 2012 42.01 42.38 41.87 42.27 44,764 +0.42(+1.00%)
Oct 15, 2012 42.21 42.73 41.41 41.85 63,606 -0.33(-0.78%)
Oct 12, 2012 42.02 42.40 42.02 42.18 21,399 +0.15(+0.36%)
Oct 11, 2012 41.45 42.15 41.27 42.03 24,062 +0.81(+1.97%)
Oct 10, 2012 41.80 41.83 40.91 41.22 57,868 -0.66(-1.58%)
Oct 09, 2012 42.76 42.76 41.80 41.88 36,858 -0.77(-1.81%)
Oct 08, 2012 42.33 42.73 42.28 42.65 36,950 +0.21(+0.49%)
Oct 05, 2012 42.74 43.16 42.30 42.44 79,629 -0.20(-0.47%)
Oct 04, 2012 42.31 42.64 41.64 42.64 37,494 +0.42(+0.99%)
Oct 03, 2012 43.15 43.19 42.00 42.22 18,597 -0.74(-1.72%)
Oct 02, 2012 43.16 43.24 42.24 42.96 41,193 +0.05(+0.12%)
Oct 01, 2012 42.95 43.53 42.00 42.91 66,173 +0.09(+0.21%)
Sep 28, 2012 42.72 43.06 42.36 42.82 31,460 -0.19(-0.44%)
Sep 27, 2012 43.12 43.19 42.66 43.01 55,596 +0.08(+0.19%)
Sep 26, 2012 42.91 43.02 42.59 42.93 32,905 +0.11(+0.26%)
Sep 25, 2012 44.14 44.22 42.73 42.82 54,244 -1.13(-2.57%)
Sep 24, 2012 44.25 44.66 43.81 43.95 45,893 -0.30(-0.68%)
Sep 21, 2012 44.18 44.54 44.08 44.25 90,818 +0.11(+0.25%)
Sep 20, 2012 43.54 44.44 43.53 44.14 44,140 +0.22(+0.50%)
Sep 19, 2012 43.71 43.96 43.01 43.92 46,293 +0.14(+0.32%)
Sep 18, 2012 43.65 44.00 43.53 43.78 37,022 -0.13(-0.30%)
Sep 17, 2012 44.07 44.07 43.43 43.91 37,928 -0.25(-0.57%)
Sep 14, 2012 43.99 45.00 43.99 44.16 61,692 +0.21(+0.48%)
Sep 13, 2012 44.01 44.49 43.72 43.95 80,818 -0.05(-0.11%)
Sep 12, 2012 44.10 44.20 43.75 44.00 22,418 +0.13(+0.30%)
Sep 11, 2012 43.68 44.37 43.63 43.87 38,429 -0.06(-0.14%)
Sep 10, 2012 43.75 44.45 43.51 43.93 37,078 +0.00(+0.00%)
Sep 07, 2012 43.69 44.02 43.62 43.93 18,483 +0.51(+1.17%)
Sep 06, 2012 42.38 43.49 42.26 43.42 69,683 +1.34(+3.18%)
Sep 05, 2012 41.98 42.30 41.98 42.08 47,094 -0.09(-0.21%)
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.