Stock Quote

Tennant Company (NY: TNC )

78.48 USD +1.21 (+1.57%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 76.42 78.99 75.81 78.48 53,211 +1.21(+1.57%)
Jan 21, 2022 76.58 78.91 76.15 77.27 40,653 +0.60(+0.78%)
Jan 20, 2022 78.35 78.97 76.50 76.67 126,325 -1.71(-2.18%)
Jan 19, 2022 79.78 79.99 78.08 78.38 24,604 -0.85(-1.07%)
Jan 18, 2022 80.47 80.47 78.89 79.23 20,618 -1.81(-2.23%)
Jan 14, 2022 81.04 0 +0.29(+0.36%)
Jan 13, 2022 80.79 82.06 80.58 80.75 19,225 +0.54(+0.67%)
Jan 12, 2022 80.98 81.26 80.11 80.21 42,429 -0.25(-0.31%)
Jan 11, 2022 80.83 81.22 79.72 80.46 31,478 -0.31(-0.38%)
Jan 10, 2022 81.06 81.06 79.48 80.77 93,933 -1.02(-1.25%)
Jan 07, 2022 81.99 82.57 81.48 81.79 33,883 -0.54(-0.66%)
Jan 06, 2022 82.00 82.74 81.37 82.33 36,209 +0.58(+0.71%)
Jan 05, 2022 83.30 84.02 81.43 81.75 36,610 -1.05(-1.27%)
Jan 04, 2022 82.01 83.76 82.01 82.80 34,945 +1.52(+1.87%)
Jan 03, 2022 81.59 82.85 80.74 81.28 76,072 +0.24(+0.30%)
Dec 31, 2021 80.52 81.45 79.98 81.04 24,018 +0.15(+0.19%)
Dec 30, 2021 81.78 82.59 80.88 80.89 26,879 -0.81(-0.99%)
Dec 29, 2021 81.55 82.13 81.33 81.70 24,057 +0.15(+0.18%)
Dec 28, 2021 81.38 82.01 81.10 81.55 22,391 +0.24(+0.30%)
Dec 27, 2021 80.55 81.63 79.48 81.31 34,484 +0.95(+1.18%)
Dec 23, 2021 79.90 80.89 78.34 80.36 19,916 +1.08(+1.36%)
Dec 22, 2021 77.99 79.42 77.73 79.28 31,826 +1.05(+1.34%)
Dec 21, 2021 77.10 78.56 77.10 78.23 51,183 +1.12(+1.45%)
Dec 20, 2021 78.81 78.81 76.00 77.11 61,485 -2.59(-3.25%)
Dec 17, 2021 81.43 81.96 79.15 79.70 197,504 -0.54(-0.67%)
Dec 16, 2021 82.50 82.56 80.02 80.24 78,274 -1.66(-2.03%)
Dec 15, 2021 80.68 82.12 79.53 81.90 72,024 +1.71(+2.13%)
Dec 14, 2021 81.45 81.94 80.02 80.19 57,178 -1.29(-1.58%)
Dec 13, 2021 81.57 82.15 81.03 81.48 34,133 -0.63(-0.77%)
Dec 10, 2021 82.76 83.05 81.65 82.11 27,479 +0.00(+0.00%)
Dec 09, 2021 83.25 84.83 81.99 82.11 39,095 -1.77(-2.11%)
Dec 08, 2021 84.17 84.26 83.00 83.88 33,769 +0.30(+0.36%)
Dec 07, 2021 84.17 84.54 83.06 83.58 34,444 +0.12(+0.14%)
Dec 06, 2021 82.36 83.84 82.36 83.46 42,414 +2.12(+2.61%)
Dec 03, 2021 80.55 81.54 80.28 81.34 49,374 +0.57(+0.71%)
Dec 02, 2021 78.92 81.05 78.92 80.77 32,646 +2.43(+3.10%)
Dec 01, 2021 79.68 80.71 78.26 78.34 61,013 -0.32(-0.41%)
Nov 30, 2021 79.52 79.98 78.63 78.66 47,376 -1.62(-2.02%)
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%)
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.