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, 2004 19.92 20.20 19.90 20.00 110,100 +0.12(+0.63%)
Nov 29, 2004 20.48 20.61 19.85 19.88 44,900 -0.57(-2.79%)
Nov 26, 2004 20.31 20.45 20.31 20.45 2,900 +0.02(+0.12%)
Nov 24, 2004 20.73 20.73 20.34 20.42 17,500 -0.26(-1.28%)
Nov 23, 2004 20.70 20.88 20.65 20.68 17,000 +0.03(+0.17%)
Nov 22, 2004 20.52 20.70 20.50 20.65 23,500 +0.15(+0.73%)
Nov 19, 2004 20.62 20.67 20.48 20.50 21,900 -0.16(-0.77%)
Nov 18, 2004 20.85 20.90 20.55 20.66 25,100 -0.25(-1.20%)
Nov 17, 2004 21.04 21.11 20.91 20.91 16,900 -0.12(-0.59%)
Nov 16, 2004 20.98 21.10 20.96 21.04 24,300 +0.05(+0.26%)
Nov 15, 2004 21.00 21.02 20.90 20.98 16,400 -0.02(-0.10%)
Nov 12, 2004 20.87 21.05 20.84 21.00 82,100 +0.08(+0.38%)
Nov 11, 2004 20.61 21.00 20.61 20.92 45,100 +0.32(+1.55%)
Nov 10, 2004 20.61 20.75 20.55 20.60 35,200 -0.01(-0.07%)
Nov 09, 2004 20.77 20.80 20.58 20.61 36,300 -0.18(-0.89%)
Nov 08, 2004 20.75 20.86 20.73 20.80 28,100 +0.00(+0.02%)
Nov 05, 2004 20.65 20.84 20.58 20.80 24,700 +0.08(+0.36%)
Nov 04, 2004 20.38 20.72 20.35 20.72 32,900 +0.22(+1.10%)
Nov 03, 2004 20.30 20.50 20.26 20.50 32,300 +0.19(+0.94%)
Nov 02, 2004 20.17 20.37 20.14 20.30 22,600 +0.01(+0.02%)
Nov 01, 2004 20.41 20.41 20.20 20.30 14,400 -0.10(-0.49%)
Oct 29, 2004 20.31 20.61 20.29 20.40 94,400 +0.05(+0.25%)
Oct 28, 2004 20.05 20.35 20.00 20.35 11,100 +0.27(+1.37%)
Oct 27, 2004 19.80 20.12 19.72 20.08 70,100 +0.28(+1.39%)
Oct 26, 2004 19.67 19.83 19.50 19.80 26,300 +0.14(+0.71%)
Oct 25, 2004 19.61 19.73 19.50 19.66 81,900 +0.03(+0.15%)
Oct 22, 2004 19.30 19.65 19.29 19.63 22,900 +0.35(+1.84%)
Oct 21, 2004 18.89 19.27 18.88 19.27 18,700 +0.44(+2.34%)
Oct 20, 2004 18.89 18.89 18.63 18.83 19,000 -0.07(-0.34%)
Oct 19, 2004 19.20 19.23 18.88 18.90 14,600 -0.38(-1.95%)
Oct 18, 2004 19.23 19.30 19.16 19.27 8,800 +0.04(+0.23%)
Oct 15, 2004 19.15 19.23 19.00 19.23 16,800 +0.06(+0.29%)
Oct 14, 2004 19.58 19.59 19.10 19.17 10,000 -0.44(-2.22%)
Oct 13, 2004 20.05 20.05 19.58 19.61 9,200 -0.43(-2.17%)
Oct 12, 2004 20.05 20.05 19.95 20.05 19,900 -0.04(-0.22%)
Oct 11, 2004 20.17 20.17 20.08 20.09 5,000 -0.07(-0.35%)
Oct 08, 2004 19.98 20.30 19.98 20.16 81,900 -0.20(-1.01%)
Oct 07, 2004 20.72 20.73 20.34 20.36 8,100 -0.39(-1.86%)
Oct 06, 2004 20.63 20.75 20.63 20.75 7,900 +0.07(+0.34%)
Oct 05, 2004 20.68 20.70 20.64 20.68 4,000 -0.02(-0.07%)
Oct 04, 2004 20.55 20.75 20.55 20.70 6,100 +0.12(+0.61%)
Oct 01, 2004 20.29 20.75 20.27 20.57 17,000 +0.31(+1.51%)
Sep 30, 2004 20.41 20.45 20.25 20.26 8,300 -0.19(-0.93%)
Sep 29, 2004 20.26 20.45 20.26 20.45 8,600 +0.19(+0.94%)
Sep 28, 2004 20.23 20.29 20.23 20.26 10,800 +0.01(+0.07%)
Sep 27, 2004 20.31 20.31 20.23 20.25 43,200 -0.08(-0.42%)
Sep 24, 2004 20.26 20.36 20.26 20.33 10,700 +0.06(+0.32%)
Sep 23, 2004 20.33 20.33 20.25 20.27 17,300 -0.00(-0.02%)
Sep 22, 2004 20.30 20.30 20.21 20.27 25,700 -0.08(-0.39%)
Sep 21, 2004 20.54 20.58 20.36 20.36 17,200 -0.19(-0.90%)
Sep 20, 2004 20.38 20.55 20.38 20.54 2,700 +0.11(+0.54%)
Sep 17, 2004 20.65 20.65 20.42 20.43 11,100 -0.12(-0.56%)
Sep 16, 2004 20.50 20.55 20.49 20.55 3,700 +0.07(+0.34%)
Sep 15, 2004 20.29 20.50 20.29 20.48 11,000 +0.24(+1.16%)
Sep 14, 2004 20.35 20.35 20.17 20.24 7,500 -0.16(-0.76%)
Sep 13, 2004 20.40 20.50 20.34 20.39 4,300 +0.04(+0.22%)
Sep 10, 2004 20.29 20.43 20.23 20.35 5,900 +0.01(+0.05%)
Sep 09, 2004 20.38 20.50 20.33 20.34 19,600 +0.01(+0.05%)
Sep 08, 2004 20.32 20.40 20.26 20.33 4,200 +0.05(+0.25%)
Sep 07, 2004 20.22 20.32 20.20 20.28 10,000 +0.07(+0.32%)
Sep 03, 2004 20.24 20.25 20.17 20.21 4,200 -0.01(-0.05%)
Sep 02, 2004 20.08 20.25 20.06 20.23 8,300 +0.13(+0.65%)
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.