Stock Quote

Tennant Company (NY: TNC )

80.28 USD -0.15 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 81.40 81.40 79.93 80.28 33,225 -0.40(-0.50%)
Nov 26, 2021 82.24 82.89 79.89 80.68 37,084 -3.56(-4.23%)
Nov 24, 2021 83.88 84.44 83.58 84.24 24,880 -0.10(-0.12%)
Nov 23, 2021 83.12 84.78 82.90 84.34 42,814 +0.85(+1.02%)
Nov 22, 2021 82.56 84.41 82.56 83.49 30,673 +0.99(+1.20%)
Nov 19, 2021 82.00 82.87 81.84 82.50 35,333 -0.04(-0.05%)
Nov 18, 2021 83.12 82.78 82.13 82.54 40,242 -0.12(-0.15%)
Nov 17, 2021 83.73 83.73 82.24 82.66 32,097 -0.89(-1.07%)
Nov 16, 2021 83.54 84.08 83.20 83.55 32,585 -0.25(-0.30%)
Nov 15, 2021 84.42 84.42 83.56 83.80 37,003 -0.30(-0.36%)
Nov 12, 2021 84.66 84.66 83.84 84.10 22,753 -0.07(-0.08%)
Nov 11, 2021 84.27 84.69 83.83 84.17 27,162 -0.11(-0.13%)
Nov 10, 2021 83.80 84.28 31,024 +0.55(+0.66%)
Nov 09, 2021 83.38 84.11 83.27 83.73 25,565 +0.46(+0.55%)
Nov 08, 2021 84.54 84.92 82.77 83.27 31,878 -0.51(-0.61%)
Nov 05, 2021 82.77 84.18 82.74 83.78 57,935 +2.00(+2.45%)
Nov 04, 2021 80.75 81.96 80.41 81.78 49,550 +1.25(+1.55%)
Nov 03, 2021 81.41 81.41 78.23 80.53 79,853 -1.62(-1.97%)
Nov 02, 2021 81.99 83.43 80.43 82.15 49,996 +0.42(+0.51%)
Nov 01, 2021 78.84 81.82 79.46 81.73 66,899 +2.27(+2.86%)
Oct 29, 2021 79.08 79.74 78.62 79.46 33,251 +0.60(+0.76%)
Oct 28, 2021 76.90 78.99 76.90 78.86 34,894 +2.52(+3.30%)
Oct 27, 2021 77.36 78.41 76.34 76.34 30,000 -1.29(-1.66%)
Oct 26, 2021 78.59 77.58 77.63 49,287 -0.69(-0.88%)
Oct 25, 2021 77.99 78.65 77.42 78.32 29,341 +0.64(+0.82%)
Oct 22, 2021 78.13 78.40 77.39 77.68 19,293 -0.29(-0.37%)
Oct 21, 2021 77.04 78.01 76.70 77.97 34,614 +0.62(+0.80%)
Oct 20, 2021 76.80 77.56 76.80 77.35 27,232 +0.51(+0.66%)
Oct 19, 2021 76.42 77.32 76.21 76.84 30,383 +0.22(+0.29%)
Oct 18, 2021 76.93 77.00 76.06 76.62 34,627 -0.48(-0.62%)
Oct 15, 2021 78.69 79.13 77.10 77.10 59,118 -0.43(-0.55%)
Oct 14, 2021 76.64 77.56 76.56 77.53 28,577 +1.63(+2.15%)
Oct 13, 2021 76.27 76.27 75.21 75.90 32,607 -0.10(-0.13%)
Oct 12, 2021 76.66 76.86 75.75 76.00 38,010 -0.43(-0.56%)
Oct 11, 2021 77.61 78.09 76.42 76.43 25,524 -0.95(-1.23%)
Oct 08, 2021 78.36 78.36 77.33 77.38 44,703 -0.73(-0.93%)
Oct 07, 2021 77.29 78.45 77.29 78.11 43,859 +1.43(+1.86%)
Oct 06, 2021 76.43 76.76 75.88 76.68 36,456 -0.38(-0.49%)
Oct 05, 2021 76.87 77.92 76.27 77.06 46,940 +0.19(+0.25%)
Oct 04, 2021 75.85 77.32 75.70 76.87 59,502 +1.14(+1.51%)
Oct 01, 2021 73.85 76.51 73.85 75.73 67,693 +1.78(+2.41%)
Sep 30, 2021 75.24 75.77 73.94 73.95 60,785 -0.68(-0.91%)
Sep 29, 2021 73.58 74.88 72.54 74.63 33,418 +1.14(+1.55%)
Sep 28, 2021 74.40 75.42 72.87 73.49 53,333 -0.91(-1.22%)
Sep 27, 2021 73.43 75.30 73.43 74.40 29,150 +1.04(+1.42%)
Sep 24, 2021 73.24 73.74 73.24 73.36 37,313 -0.04(-0.05%)
Sep 23, 2021 72.69 73.83 72.31 73.40 47,451 +1.18(+1.63%)
Sep 22, 2021 71.41 72.91 71.41 72.22 30,289 +0.89(+1.25%)
Sep 21, 2021 71.23 71.71 70.58 71.33 49,007 +0.30(+0.42%)
Sep 20, 2021 70.85 71.80 70.14 71.03 57,096 -0.88(-1.22%)
Sep 17, 2021 72.90 72.90 71.49 71.91 227,308 -1.58(-2.15%)
Sep 16, 2021 75.34 75.34 73.46 73.49 52,561 -1.55(-2.07%)
Sep 15, 2021 73.73 75.24 73.73 75.04 56,136 +1.13(+1.53%)
Sep 14, 2021 75.12 75.56 73.56 73.91 61,110 -0.68(-0.91%)
Sep 13, 2021 74.84 75.00 73.85 74.59 51,057 -0.01(-0.01%)
Sep 10, 2021 74.78 75.17 74.18 74.60 54,390 +0.26(+0.35%)
Sep 09, 2021 74.46 75.14 74.33 74.34 65,157 -0.47(-0.63%)
Sep 08, 2021 75.00 75.59 74.53 74.81 65,268 -0.33(-0.44%)
Sep 07, 2021 75.53 76.26 75.04 75.14 60,350 -0.86(-1.13%)
Sep 03, 2021 75.68 76.17 75.18 76.00 49,617 +0.11(+0.14%)
Sep 02, 2021 74.60 76.23 74.60 75.89 44,658 +1.22(+1.63%)
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.