Stock Quote

Tennant Company (NY: TNC )

75.57 USD +0.11 (+0.15%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 66.10 66.10 65.35 65.80 100,769 +0.00(+0.00%)
Nov 29, 2017 65.10 66.20 65.05 65.80 84,399 +0.45(+0.69%)
Nov 28, 2017 63.10 65.45 63.10 65.35 122,179 +2.40(+3.81%)
Nov 27, 2017 62.70 63.95 62.70 62.95 252,787 +0.25(+0.40%)
Nov 24, 2017 62.85 63.10 62.40 62.70 24,502 -0.10(-0.16%)
Nov 22, 2017 62.80 63.55 62.40 62.80 57,149 +0.00(+0.00%)
Nov 21, 2017 62.80 63.58 62.60 62.80 91,149 +0.10(+0.16%)
Nov 20, 2017 62.45 62.70 61.80 62.70 68,925 +0.45(+0.72%)
Nov 17, 2017 62.05 63.15 61.85 62.25 90,715 -0.15(-0.24%)
Nov 16, 2017 60.95 62.70 60.65 62.40 174,127 +1.70(+2.80%)
Nov 15, 2017 60.40 61.15 60.30 60.70 134,192 -0.15(-0.25%)
Nov 14, 2017 60.85 61.30 60.65 60.85 117,383 -0.40(-0.65%)
Nov 13, 2017 63.25 63.25 60.75 61.25 169,221 -2.20(-3.47%)
Nov 10, 2017 65.25 65.25 63.30 63.45 186,472 -1.75(-2.68%)
Nov 09, 2017 66.55 67.00 65.10 65.20 279,524 -1.75(-2.61%)
Nov 08, 2017 66.65 67.30 66.05 66.95 206,845 +0.00(+0.00%)
Nov 07, 2017 66.10 67.50 66.10 66.95 340,291 +0.80(+1.21%)
Nov 06, 2017 64.45 66.20 64.15 66.15 196,608 +1.50(+2.32%)
Nov 03, 2017 64.05 65.35 63.92 64.65 147,373 +0.60(+0.94%)
Nov 02, 2017 65.20 66.20 61.40 64.05 381,355 -4.40(-6.43%)
Nov 01, 2017 69.95 70.50 68.40 68.45 73,374 -0.90(-1.30%)
Oct 31, 2017 69.45 69.80 69.28 69.35 77,123 +0.30(+0.43%)
Oct 30, 2017 69.95 69.95 68.45 69.05 58,290 -1.05(-1.50%)
Oct 27, 2017 70.50 70.55 69.75 70.10 59,360 -0.40(-0.57%)
Oct 26, 2017 70.65 70.85 70.05 70.50 35,500 +0.25(+0.36%)
Oct 25, 2017 70.55 70.60 69.65 70.25 38,635 -0.40(-0.57%)
Oct 24, 2017 70.10 71.32 70.10 70.65 48,588 +0.85(+1.22%)
Oct 23, 2017 69.90 69.95 69.55 69.80 38,645 +0.25(+0.36%)
Oct 20, 2017 69.90 70.18 69.35 69.55 45,406 +0.15(+0.22%)
Oct 19, 2017 69.20 69.70 68.72 69.40 49,575 -0.15(-0.22%)
Oct 18, 2017 69.15 70.20 69.05 69.55 42,008 +0.50(+0.72%)
Oct 17, 2017 69.60 70.15 68.65 69.05 44,049 -0.75(-1.07%)
Oct 16, 2017 69.20 69.95 69.00 69.80 44,434 +0.65(+0.94%)
Oct 13, 2017 68.95 69.40 68.53 69.15 59,429 +0.45(+0.66%)
Oct 12, 2017 67.95 68.75 67.88 68.70 48,867 +0.75(+1.10%)
Oct 11, 2017 67.25 68.05 67.25 67.95 36,619 +0.70(+1.04%)
Oct 10, 2017 67.45 67.50 66.95 67.25 53,597 +0.15(+0.22%)
Oct 09, 2017 67.15 67.60 66.90 67.10 63,049 -0.05(-0.07%)
Oct 06, 2017 67.20 67.80 66.90 67.15 45,313 -0.50(-0.74%)
Oct 05, 2017 68.80 69.05 67.55 67.65 37,032 -1.05(-1.53%)
Oct 04, 2017 68.45 69.20 68.25 68.70 82,908 +0.45(+0.66%)
Oct 03, 2017 67.80 68.70 67.65 68.25 107,030 +0.55(+0.81%)
Oct 02, 2017 66.25 67.75 66.15 67.70 60,590 +1.50(+2.27%)
Sep 29, 2017 66.40 66.50 65.95 66.20 62,258 -0.15(-0.23%)
Sep 28, 2017 65.50 66.40 65.10 66.35 47,901 +0.55(+0.84%)
Sep 27, 2017 64.05 66.50 64.05 65.80 113,472 +1.75(+2.73%)
Sep 26, 2017 63.65 64.65 63.65 64.05 46,412 +0.55(+0.87%)
Sep 25, 2017 63.35 63.80 63.10 63.50 64,197 +0.15(+0.24%)
Sep 22, 2017 63.05 63.81 63.05 63.35 80,608 +0.20(+0.32%)
Sep 21, 2017 63.85 64.05 62.95 63.15 110,847 -0.65(-1.02%)
Sep 20, 2017 63.50 64.05 63.45 63.80 42,534 +0.30(+0.47%)
Sep 19, 2017 63.50 64.00 63.20 63.50 56,438 -0.15(-0.24%)
Sep 18, 2017 62.95 63.90 62.95 63.65 58,565 +0.85(+1.35%)
Sep 15, 2017 62.45 62.83 61.80 62.80 114,004 +0.50(+0.80%)
Sep 14, 2017 61.60 62.45 61.45 62.30 53,848 +0.45(+0.73%)
Sep 13, 2017 61.55 62.50 61.50 61.85 68,138 +0.20(+0.32%)
Sep 12, 2017 61.05 61.65 60.85 61.65 120,756 +0.85(+1.40%)
Sep 11, 2017 60.85 61.05 60.45 60.80 79,086 +0.35(+0.58%)
Sep 08, 2017 60.50 60.75 60.05 60.45 101,909 +0.05(+0.08%)
Sep 07, 2017 61.20 61.20 60.15 60.40 130,501 -0.65(-1.06%)
Sep 06, 2017 61.15 61.67 60.55 61.05 34,320 +0.30(+0.49%)
Sep 05, 2017 61.30 61.75 60.55 60.75 68,231 -0.65(-1.06%)
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.