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 (%)
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%)
Jun 01, 2021 82.83 85.18 82.83 84.97 105,870 +2.23(+2.70%)
May 28, 2021 83.56 84.03 81.95 82.74 117,412 -0.61(-0.73%)
May 27, 2021 83.55 83.71 83.26 83.35 38,512 +0.15(+0.18%)
May 26, 2021 82.37 83.58 81.95 83.20 57,064 +0.68(+0.82%)
May 25, 2021 84.18 84.18 82.46 82.52 78,161 -1.66(-1.97%)
May 24, 2021 83.73 84.62 83.21 84.18 47,295 +0.87(+1.04%)
May 21, 2021 84.20 84.73 83.08 83.31 67,602 -0.11(-0.13%)
May 20, 2021 82.82 83.42 81.86 83.42 113,239 +0.72(+0.87%)
May 19, 2021 82.42 82.90 81.22 82.70 72,505 -0.33(-0.40%)
May 18, 2021 84.58 84.58 82.90 83.03 36,221 -1.46(-1.73%)
May 17, 2021 84.50 84.71 83.49 84.49 50,826 -0.01(-0.01%)
May 14, 2021 86.40 86.94 84.08 84.50 87,438 -1.02(-1.19%)
May 13, 2021 81.60 85.97 80.93 85.52 66,154 +3.81(+4.66%)
May 12, 2021 83.60 84.51 81.43 81.71 69,938 -1.78(-2.13%)
May 11, 2021 83.88 83.88 82.49 83.49 42,158 -0.66(-0.78%)
May 10, 2021 86.13 87.40 84.11 84.15 96,646 -1.20(-1.41%)
May 07, 2021 85.83 85.83 84.85 85.35 51,086 -0.38(-0.44%)
May 06, 2021 83.25 85.82 83.25 85.73 87,496 +2.79(+3.36%)
May 05, 2021 83.10 83.12 81.96 82.94 57,477 +0.57(+0.69%)
May 04, 2021 80.94 83.09 80.64 82.37 99,107 +2.30(+2.87%)
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.