Stock Quote

Tennant Company (NY: TNC )

76.67 USD -1.71 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.60 17.95 17.59 17.95 10,300 +0.40(+2.28%)
Nov 27, 2002 16.62 17.55 16.62 17.55 27,300 +1.00(+6.07%)
Nov 26, 2002 16.71 16.71 16.22 16.55 18,000 -0.28(-1.66%)
Nov 25, 2002 16.80 16.85 16.75 16.83 25,400 +0.03(+0.15%)
Nov 22, 2002 17.12 17.12 16.65 16.80 15,500 -0.28(-1.61%)
Nov 21, 2002 16.75 17.35 16.74 17.08 24,000 +0.33(+1.94%)
Nov 20, 2002 16.00 16.80 16.00 16.75 16,900 +0.78(+4.85%)
Nov 19, 2002 15.75 16.10 15.68 15.97 29,600 +0.22(+1.43%)
Nov 18, 2002 15.95 15.95 15.55 15.75 12,900 -0.16(-1.01%)
Nov 15, 2002 15.65 15.93 15.51 15.91 13,300 +0.26(+1.66%)
Nov 14, 2002 15.57 15.65 15.52 15.65 12,900 +0.10(+0.61%)
Nov 13, 2002 15.50 15.71 15.45 15.55 15,300 -0.04(-0.26%)
Nov 12, 2002 15.50 15.60 15.48 15.60 13,100 +0.10(+0.61%)
Nov 11, 2002 15.80 15.88 15.50 15.50 8,600 -0.35(-2.21%)
Nov 08, 2002 15.81 15.90 15.78 15.85 9,000 +0.08(+0.51%)
Nov 07, 2002 15.85 15.85 15.70 15.77 18,200 -0.11(-0.66%)
Nov 06, 2002 15.45 15.88 15.43 15.88 23,500 +0.58(+3.79%)
Nov 05, 2002 15.30 15.32 15.28 15.29 23,000 -0.03(-0.20%)
Nov 04, 2002 15.34 15.39 15.25 15.32 21,800 -0.03(-0.16%)
Nov 01, 2002 15.08 15.41 15.08 15.35 15,300 +0.27(+1.79%)
Oct 31, 2002 15.01 15.17 15.01 15.08 13,800 +0.08(+0.53%)
Oct 30, 2002 14.88 15.03 14.88 15.00 9,300 +0.15(+1.01%)
Oct 29, 2002 14.82 14.85 14.55 14.85 21,500 +0.03(+0.17%)
Oct 28, 2002 15.22 15.38 14.78 14.82 32,500 -0.30(-1.98%)
Oct 25, 2002 14.66 15.12 14.66 15.12 9,600 +0.45(+3.07%)
Oct 24, 2002 14.28 14.80 14.28 14.68 9,700 +0.39(+2.73%)
Oct 23, 2002 13.93 14.29 13.90 14.29 60,000 +0.29(+2.04%)
Oct 22, 2002 14.62 14.62 13.97 14.00 62,500 -0.62(-4.21%)
Oct 21, 2002 14.35 14.68 14.35 14.62 9,100 +0.24(+1.67%)
Oct 18, 2002 14.32 14.38 14.20 14.38 25,100 +0.05(+0.35%)
Oct 17, 2002 14.35 14.55 14.23 14.32 40,000 +0.02(+0.17%)
Oct 16, 2002 14.90 14.90 14.28 14.30 10,600 -0.62(-4.16%)
Oct 15, 2002 14.26 14.95 14.26 14.92 12,700 +0.79(+5.59%)
Oct 14, 2002 13.91 14.25 13.90 14.13 26,700 +0.22(+1.55%)
Oct 11, 2002 13.32 13.98 13.32 13.91 32,900 +0.60(+4.55%)
Oct 10, 2002 13.85 13.85 13.18 13.31 23,400 -0.59(-4.24%)
Oct 09, 2002 14.15 14.16 13.88 13.90 18,100 -0.35(-2.46%)
Oct 08, 2002 14.15 14.25 14.12 14.25 22,500 -0.03(-0.18%)
Oct 07, 2002 15.20 15.24 14.25 14.28 40,500 -0.92(-6.09%)
Oct 04, 2002 15.37 15.45 15.01 15.20 13,200 -0.17(-1.11%)
Oct 03, 2002 15.65 15.72 15.30 15.37 21,700 -0.38(-2.41%)
Oct 02, 2002 16.10 16.10 15.70 15.75 37,200 -0.36(-2.23%)
Oct 01, 2002 16.16 16.16 15.97 16.11 10,800 -0.06(-0.40%)
Sep 30, 2002 16.22 16.25 16.08 16.17 23,000 -0.07(-0.43%)
Sep 27, 2002 16.25 16.40 16.20 16.25 9,700 -0.00(-0.03%)
Sep 26, 2002 15.95 16.25 15.62 16.25 61,600 +0.35(+2.20%)
Sep 25, 2002 16.03 16.35 15.70 15.90 41,600 -0.01(-0.06%)
Sep 24, 2002 15.75 16.17 15.65 15.91 31,600 +0.16(+1.02%)
Sep 23, 2002 16.70 16.75 15.62 15.75 25,600 -1.07(-6.36%)
Sep 20, 2002 17.11 17.15 16.75 16.82 21,900 -0.20(-1.18%)
Sep 19, 2002 17.10 17.30 17.02 17.02 21,100 -0.18(-1.05%)
Sep 18, 2002 18.12 18.13 17.04 17.20 63,900 -1.70(-8.99%)
Sep 17, 2002 18.93 18.96 18.78 18.90 4,700 +0.01(+0.08%)
Sep 16, 2002 18.75 19.00 18.73 18.89 6,100 +0.09(+0.45%)
Sep 13, 2002 18.64 18.90 18.58 18.80 6,900 +0.15(+0.80%)
Sep 12, 2002 18.83 18.83 18.62 18.65 2,800 -0.20(-1.06%)
Sep 11, 2002 19.21 19.21 18.85 18.85 8,100 -0.38(-1.95%)
Sep 10, 2002 19.16 19.33 19.16 19.23 26,800 +0.12(+0.63%)
Sep 09, 2002 18.54 19.11 18.54 19.11 7,400 +0.56(+3.05%)
Sep 06, 2002 18.17 18.55 18.17 18.54 4,200 +0.40(+2.18%)
Sep 05, 2002 18.39 18.58 18.08 18.14 12,800 -0.24(-1.33%)
Sep 04, 2002 18.33 18.41 18.02 18.39 8,600 +0.03(+0.19%)
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.