Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tennant Company (NY: TNC )

99.00 -0.92 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.179 7.322 7.177 7.322 25,251 +0.16(+2.28%)
Nov 27, 2002 6.779 7.159 6.779 7.159 66,928 +0.41(+6.07%)
Nov 26, 2002 6.816 6.816 6.616 6.749 44,128 -0.11(-1.66%)
Nov 25, 2002 6.853 6.873 6.832 6.863 62,270 +0.01(+0.15%)
Nov 22, 2002 6.983 6.983 6.792 6.853 37,999 -0.11(-1.61%)
Nov 21, 2002 6.832 7.077 6.826 6.965 58,838 +0.13(+1.94%)
Nov 20, 2002 6.526 6.853 6.526 6.832 41,431 +0.32(+4.85%)
Nov 19, 2002 6.424 6.567 6.396 6.516 72,566 +0.09(+1.43%)
Nov 18, 2002 6.506 6.506 6.343 6.424 31,625 -0.07(-1.01%)
Nov 15, 2002 6.384 6.496 6.327 6.490 32,606 +0.11(+1.66%)
Nov 14, 2002 6.351 6.384 6.331 6.384 31,625 +0.04(+0.61%)
Nov 13, 2002 6.322 6.408 6.302 6.345 37,509 -0.02(-0.26%)
Nov 12, 2002 6.322 6.363 6.313 6.361 32,115 +0.04(+0.61%)
Nov 11, 2002 6.445 6.475 6.322 6.322 21,083 -0.14(-2.21%)
Nov 08, 2002 6.451 6.486 6.435 6.465 22,064 +0.03(+0.51%)
Nov 07, 2002 6.465 6.465 6.404 6.433 44,618 -0.04(-0.66%)
Nov 06, 2002 6.302 6.475 6.292 6.475 57,612 +0.24(+3.79%)
Nov 05, 2002 6.241 6.251 6.231 6.239 56,386 -0.01(-0.20%)
Nov 04, 2002 6.255 6.278 6.220 6.251 53,444 -0.01(-0.16%)
Nov 01, 2002 6.151 6.286 6.151 6.261 37,509 +0.11(+1.79%)
Oct 31, 2002 6.121 6.188 6.121 6.151 33,831 +0.03(+0.53%)
Oct 30, 2002 6.067 6.129 6.067 6.118 22,799 +0.06(+1.01%)
Oct 29, 2002 6.047 6.057 5.935 6.057 52,709 +0.01(+0.17%)
Oct 28, 2002 6.210 6.271 6.027 6.047 79,676 -0.12(-1.98%)
Oct 25, 2002 5.982 6.169 5.980 6.169 23,535 +0.18(+3.07%)
Oct 24, 2002 5.825 6.037 5.825 5.986 23,780 +0.16(+2.73%)
Oct 23, 2002 5.680 5.827 5.670 5.827 147,095 +0.12(+2.04%)
Oct 22, 2002 5.961 5.961 5.698 5.711 153,224 -0.25(-4.21%)
Oct 21, 2002 5.853 5.986 5.853 5.961 22,309 +0.10(+1.67%)
Oct 18, 2002 5.843 5.864 5.792 5.864 61,534 +0.02(+0.35%)
Oct 17, 2002 5.853 5.935 5.806 5.843 98,063 +0.01(+0.17%)
Oct 16, 2002 6.078 6.078 5.823 5.833 25,986 -0.25(-4.16%)
Oct 15, 2002 5.815 6.098 5.815 6.086 31,135 +0.32(+5.59%)
Oct 14, 2002 5.676 5.813 5.670 5.764 65,457 +0.09(+1.55%)
Oct 11, 2002 5.435 5.702 5.435 5.676 80,657 +0.25(+4.55%)
Oct 10, 2002 5.649 5.649 5.374 5.429 57,367 -0.24(-4.24%)
Oct 09, 2002 5.772 5.776 5.660 5.670 44,373 -0.14(-2.46%)
Oct 08, 2002 5.772 5.813 5.762 5.813 55,160 -0.01(-0.18%)
Oct 07, 2002 6.200 6.216 5.813 5.823 99,289 -0.38(-6.09%)
Oct 04, 2002 6.269 6.302 6.121 6.200 32,360 -0.07(-1.11%)
Oct 03, 2002 6.384 6.414 6.243 6.269 53,199 -0.16(-2.41%)
Oct 02, 2002 6.567 6.567 6.404 6.424 91,198 -0.15(-2.23%)
Oct 01, 2002 6.592 6.592 6.516 6.571 26,477 -0.03(-0.40%)
Sep 30, 2002 6.616 6.628 6.557 6.598 56,386 -0.03(-0.43%)
Sep 27, 2002 6.628 6.690 6.608 6.626 23,780 -0.00(-0.03%)
Sep 26, 2002 6.506 6.628 6.373 6.628 151,017 +0.14(+2.20%)
Sep 25, 2002 6.539 6.669 6.404 6.486 101,985 -0.00(-0.06%)
Sep 24, 2002 6.424 6.598 6.384 6.490 77,470 +0.07(+1.02%)
Sep 23, 2002 6.810 6.830 6.369 6.424 62,760 -0.44(-6.36%)
Sep 20, 2002 6.979 6.995 6.832 6.861 53,689 -0.08(-1.18%)
Sep 19, 2002 6.975 7.057 6.942 6.942 51,728 -0.07(-1.05%)
Sep 18, 2002 7.393 7.395 6.949 7.016 156,656 -0.69(-8.99%)
Sep 17, 2002 7.724 7.736 7.660 7.709 11,522 +0.01(+0.08%)
Sep 16, 2002 7.648 7.750 7.638 7.703 14,954 +0.03(+0.45%)
Sep 13, 2002 7.605 7.709 7.577 7.669 16,915 +0.06(+0.80%)
Sep 12, 2002 7.679 7.681 7.597 7.607 6,864 -0.08(-1.06%)
Sep 11, 2002 7.836 7.836 7.689 7.689 19,857 -0.15(-1.95%)
Sep 10, 2002 7.815 7.887 7.815 7.842 65,702 +0.05(+0.63%)
Sep 09, 2002 7.562 7.793 7.562 7.793 18,141 +0.23(+3.05%)
Sep 06, 2002 7.414 7.569 7.414 7.562 10,296 +0.16(+2.18%)
Sep 05, 2002 7.503 7.579 7.373 7.401 31,380 -0.10(-1.33%)
Sep 04, 2002 7.475 7.507 7.350 7.501 21,083 +0.01(+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.