Stock Quote

Tennant Company (NY: TNC )

76.00 USD +1.53 (+2.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.39 59.99 58.91 59.85 89,100 +0.46(+0.77%)
Nov 29, 2018 60.32 60.32 58.86 59.39 49,615 -1.17(-1.93%)
Nov 28, 2018 58.73 61.04 58.52 60.56 71,763 +2.07(+3.54%)
Nov 27, 2018 59.81 61.20 58.31 58.49 47,887 -1.77(-2.94%)
Nov 26, 2018 59.89 60.74 59.14 60.26 86,670 +1.02(+1.72%)
Nov 23, 2018 59.69 60.22 58.79 59.24 18,000 -1.01(-1.68%)
Nov 21, 2018 60.25 60.25 60.25 0 +0.56(+0.94%)
Nov 20, 2018 58.40 60.48 58.08 59.69 94,373 +0.39(+0.66%)
Nov 19, 2018 60.17 60.44 58.92 59.30 66,658 -0.89(-1.48%)
Nov 16, 2018 59.71 60.71 58.95 60.19 85,000 -0.02(-0.03%)
Nov 15, 2018 58.61 60.55 58.53 60.21 48,570 +1.19(+2.02%)
Nov 14, 2018 60.23 60.72 58.28 59.02 51,351 -0.47(-0.79%)
Nov 13, 2018 61.34 61.99 59.40 59.49 48,100 -1.57(-2.57%)
Nov 12, 2018 63.09 63.09 60.95 61.06 39,814 -2.08(-3.29%)
Nov 09, 2018 62.74 63.82 62.30 63.14 64,000 +0.35(+0.56%)
Nov 08, 2018 64.39 64.91 62.55 62.79 56,697 -2.05(-3.16%)
Nov 07, 2018 64.10 65.20 62.69 64.84 44,166 +0.95(+1.49%)
Nov 06, 2018 62.00 64.03 61.79 63.89 48,239 +1.84(+2.97%)
Nov 05, 2018 62.63 64.49 61.45 62.05 58,089 -0.50(-0.80%)
Nov 02, 2018 63.34 64.82 62.29 62.55 74,600 -0.34(-0.54%)
Nov 01, 2018 61.54 63.77 61.13 62.89 65,532 +1.77(+2.90%)
Oct 31, 2018 61.70 63.19 60.97 61.12 90,200 +0.39(+0.64%)
Oct 30, 2018 59.92 61.22 58.99 60.73 59,529 +0.94(+1.57%)
Oct 29, 2018 62.31 63.25 58.58 59.79 48,710 -1.35(-2.21%)
Oct 26, 2018 61.45 61.80 60.30 61.14 71,000 -1.12(-1.80%)
Oct 25, 2018 62.22 62.53 61.06 62.26 94,907 +0.68(+1.10%)
Oct 24, 2018 65.45 67.21 61.07 61.58 106,530 -3.18(-4.91%)
Oct 23, 2018 63.78 65.20 63.10 64.76 61,103 +0.08(+0.12%)
Oct 22, 2018 64.32 65.63 63.71 64.68 42,049 +0.66(+1.03%)
Oct 19, 2018 65.86 66.56 63.85 64.02 48,600 -1.69(-2.57%)
Oct 18, 2018 67.66 67.66 65.42 65.71 43,420 -2.31(-3.40%)
Oct 17, 2018 68.35 68.76 67.33 68.02 46,763 -0.34(-0.50%)
Oct 16, 2018 66.58 68.77 66.58 68.36 104,985 +2.19(+3.31%)
Oct 15, 2018 64.91 66.98 64.42 66.17 62,678 +1.29(+1.99%)
Oct 12, 2018 67.61 67.61 64.06 64.88 76,500 -1.64(-2.47%)
Oct 11, 2018 69.27 69.64 66.46 66.52 57,379 -3.05(-4.38%)
Oct 10, 2018 71.46 72.29 69.40 69.57 62,477 -2.21(-3.08%)
Oct 09, 2018 71.18 72.18 70.79 71.78 58,163 +0.57(+0.80%)
Oct 08, 2018 72.32 72.32 69.80 71.21 88,480 -1.12(-1.55%)
Oct 05, 2018 73.86 74.13 71.69 72.33 40,400 -1.26(-1.71%)
Oct 04, 2018 74.88 74.88 73.11 73.59 82,014 -1.52(-2.02%)
Oct 03, 2018 75.08 76.13 75.08 75.11 42,717 +0.31(+0.41%)
Oct 02, 2018 74.85 75.36 74.43 74.80 37,940 -0.17(-0.23%)
Oct 01, 2018 76.43 77.13 74.94 74.97 111,076 -0.98(-1.29%)
Sep 28, 2018 75.60 76.40 74.70 75.95 160,000 +0.05(+0.07%)
Sep 27, 2018 75.50 76.00 75.40 75.90 45,120 +0.35(+0.46%)
Sep 26, 2018 76.70 76.70 75.25 75.55 78,982 -1.00(-1.31%)
Sep 25, 2018 73.50 76.85 73.50 76.55 130,223 +3.50(+4.79%)
Sep 24, 2018 73.65 74.03 72.00 73.05 98,237 -0.95(-1.28%)
Sep 21, 2018 75.10 75.40 73.80 74.00 163,400 -1.10(-1.46%)
Sep 20, 2018 75.70 76.40 74.65 75.10 64,162 -0.10(-0.13%)
Sep 19, 2018 74.90 75.90 74.80 75.20 91,219 +0.40(+0.53%)
Sep 18, 2018 75.55 75.55 74.45 74.80 71,299 -0.50(-0.66%)
Sep 17, 2018 77.10 77.10 75.10 75.30 64,958 -1.65(-2.14%)
Sep 14, 2018 77.10 77.70 76.05 76.95 64,100 -0.25(-0.32%)
Sep 13, 2018 77.70 79.00 76.80 77.20 127,276 +0.40(+0.52%)
Sep 12, 2018 76.85 77.29 75.95 76.80 145,645 -0.15(-0.19%)
Sep 11, 2018 75.55 77.05 75.55 76.95 87,631 +1.05(+1.38%)
Sep 10, 2018 75.80 76.25 75.15 75.90 73,859 +0.50(+0.66%)
Sep 07, 2018 74.70 75.55 74.55 75.40 53,400 +0.30(+0.40%)
Sep 06, 2018 75.25 75.70 74.75 75.10 77,044 -0.25(-0.33%)
Sep 05, 2018 75.20 75.40 74.55 75.35 100,458 +0.05(+0.07%)
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.