Stock Quote

Tennant Company (NY: TNC )

79.23 USD -1.81 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.69 74.36 72.85 73.98 51,792 +0.40(+0.54%)
Aug 30, 2021 74.04 74.04 73.35 73.58 36,118 -0.50(-0.67%)
Aug 27, 2021 72.58 74.34 72.58 74.08 65,366 +1.92(+2.66%)
Aug 26, 2021 72.13 72.49 71.93 72.16 39,172 -0.15(-0.21%)
Aug 25, 2021 72.22 73.06 71.84 72.31 32,580 -0.06(-0.08%)
Aug 24, 2021 72.47 73.02 72.25 72.37 35,411 +0.16(+0.22%)
Aug 23, 2021 72.31 72.94 72.21 72.21 35,272 +0.08(+0.11%)
Aug 20, 2021 70.89 72.59 70.81 72.13 65,940 +1.01(+1.42%)
Aug 19, 2021 70.87 71.49 70.74 71.12 53,026 -0.54(-0.75%)
Aug 18, 2021 72.68 73.70 71.65 71.66 37,446 -1.21(-1.66%)
Aug 17, 2021 73.04 73.33 72.61 72.87 62,342 -1.05(-1.42%)
Aug 16, 2021 72.58 74.39 72.41 73.92 52,553 +0.83(+1.14%)
Aug 13, 2021 73.00 73.55 71.69 73.09 49,714 -0.27(-0.37%)
Aug 12, 2021 74.83 74.83 73.22 73.36 42,350 -1.48(-1.98%)
Aug 11, 2021 74.88 75.06 74.34 74.84 32,583 -0.06(-0.08%)
Aug 10, 2021 73.82 75.18 73.44 74.90 60,224 +1.17(+1.59%)
Aug 09, 2021 74.80 75.46 73.42 73.73 48,748 -1.13(-1.51%)
Aug 06, 2021 76.09 76.77 74.75 74.86 40,118 -0.94(-1.24%)
Aug 05, 2021 75.45 76.90 74.89 75.80 42,379 +0.30(+0.40%)
Aug 04, 2021 76.44 77.36 75.41 75.50 44,269 -2.41(-3.09%)
Aug 03, 2021 78.43 79.92 76.21 77.91 93,834 -0.82(-1.04%)
Aug 02, 2021 78.84 80.46 78.46 78.73 78,564 -0.39(-0.49%)
Jul 30, 2021 78.54 79.38 78.54 79.12 35,565 +0.12(+0.15%)
Jul 29, 2021 78.50 79.49 78.46 79.00 29,568 +1.12(+1.44%)
Jul 28, 2021 77.94 78.44 76.67 77.88 45,491 +0.50(+0.65%)
Jul 27, 2021 77.16 77.78 76.85 77.38 28,395 -0.48(-0.62%)
Jul 26, 2021 77.46 78.02 77.46 77.86 25,800 +0.32(+0.41%)
Jul 23, 2021 77.44 77.67 77.02 77.54 27,509 +0.34(+0.44%)
Jul 22, 2021 78.03 78.41 76.78 77.20 41,161 -1.00(-1.28%)
Jul 21, 2021 78.02 79.13 78.00 78.20 57,881 +0.85(+1.10%)
Jul 20, 2021 75.27 78.21 75.27 77.35 90,409 +1.73(+2.29%)
Jul 19, 2021 75.46 76.09 74.66 75.62 96,125 -1.30(-1.69%)
Jul 16, 2021 77.52 77.64 76.52 76.92 68,762 +0.04(+0.05%)
Jul 15, 2021 75.90 77.27 75.90 76.88 52,839 +0.24(+0.31%)
Jul 14, 2021 75.61 77.00 75.25 76.64 86,264 +1.03(+1.36%)
Jul 13, 2021 76.24 76.87 75.40 75.61 67,276 -1.23(-1.60%)
Jul 12, 2021 76.35 77.28 76.00 76.84 51,354 +0.12(+0.16%)
Jul 09, 2021 77.37 77.50 76.57 76.72 81,858 +0.72(+0.95%)
Jul 08, 2021 76.08 76.95 75.32 76.00 119,696 -1.40(-1.81%)
Jul 07, 2021 77.04 77.95 76.76 77.40 66,957 +0.12(+0.16%)
Jul 06, 2021 78.20 78.20 75.65 77.28 47,710 -1.16(-1.48%)
Jul 02, 2021 79.91 79.91 78.40 78.44 50,749 -1.29(-1.62%)
Jul 01, 2021 80.00 80.16 79.39 79.73 89,030 -0.12(-0.15%)
Jun 30, 2021 79.28 80.32 79.28 79.85 49,674 +0.23(+0.29%)
Jun 29, 2021 80.11 80.28 79.42 79.62 28,489 +0.04(+0.05%)
Jun 28, 2021 80.54 80.54 79.18 79.58 44,313 -1.07(-1.33%)
Jun 25, 2021 81.16 81.93 80.46 80.65 159,301 -0.17(-0.21%)
Jun 24, 2021 80.12 81.27 79.54 80.82 51,901 +1.32(+1.66%)
Jun 23, 2021 79.66 80.53 79.29 79.50 45,567 -0.46(-0.58%)
Jun 22, 2021 80.09 80.09 78.90 79.96 43,569 -0.42(-0.52%)
Jun 21, 2021 79.11 80.42 78.59 80.38 59,672 +2.13(+2.72%)
Jun 18, 2021 79.21 79.75 77.83 78.25 149,356 -2.31(-2.87%)
Jun 17, 2021 82.23 82.39 79.31 80.56 100,091 -1.89(-2.29%)
Jun 16, 2021 81.57 82.45 80.73 82.45 80,269 +0.68(+0.83%)
Jun 15, 2021 81.05 81.77 80.62 81.77 51,285 +0.73(+0.90%)
Jun 14, 2021 81.50 81.50 80.34 81.04 46,578 -0.69(-0.84%)
Jun 11, 2021 82.24 82.42 81.17 81.73 51,711 -0.74(-0.90%)
Jun 10, 2021 83.13 83.13 82.29 82.47 41,903 -0.50(-0.60%)
Jun 09, 2021 83.59 83.59 82.38 82.97 46,727 -0.49(-0.59%)
Jun 08, 2021 82.96 83.58 82.49 83.46 30,989 +0.35(+0.42%)
Jun 07, 2021 83.71 83.88 82.79 83.11 29,530 -0.64(-0.76%)
Jun 04, 2021 83.73 84.10 82.88 83.75 62,667 +0.59(+0.71%)
Jun 03, 2021 83.51 83.51 82.00 83.16 43,042 -0.56(-0.67%)
Jun 02, 2021 85.27 85.27 82.94 83.72 95,896 -1.25(-1.47%)
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.