Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tennant Company
(NY:
TNC
)
104.90
-0.58 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
7.771
7.796
7.769
7.771
73,101
+0.00(+0.03%)
May 27, 2004
7.659
7.771
7.642
7.769
49,386
+0.10(+1.25%)
May 26, 2004
7.722
7.722
7.628
7.673
10,757
-0.09(-1.21%)
May 25, 2004
7.714
7.804
7.710
7.767
39,117
+0.04(+0.56%)
May 24, 2004
7.710
7.731
7.679
7.724
11,246
+0.01(+0.19%)
May 21, 2004
7.712
7.769
7.708
7.710
13,202
+0.00(+0.00%)
May 20, 2004
7.849
7.849
7.710
7.710
38,873
-0.12(-1.57%)
May 19, 2004
7.771
7.839
7.771
7.833
45,718
+0.09(+1.19%)
May 18, 2004
7.608
7.747
7.587
7.741
14,424
+0.13(+1.75%)
May 17, 2004
7.530
7.669
7.469
7.608
31,538
+0.08(+1.03%)
May 14, 2004
7.700
7.700
7.526
7.530
43,273
-0.18(-2.33%)
May 13, 2004
7.667
7.722
7.638
7.710
18,091
+0.04(+0.56%)
May 12, 2004
7.679
7.690
7.520
7.667
21,270
-0.02(-0.24%)
May 11, 2004
7.765
7.788
7.669
7.686
37,895
-0.06(-0.77%)
May 10, 2004
7.773
7.794
7.731
7.745
24,693
-0.05(-0.63%)
May 07, 2004
7.925
7.955
7.792
7.794
27,626
-0.14(-1.78%)
May 06, 2004
8.148
8.150
7.902
7.935
37,406
-0.23(-2.85%)
May 05, 2004
8.225
8.236
8.160
8.168
5,623
-0.07(-0.82%)
May 04, 2004
8.137
8.258
8.121
8.236
23,959
+0.08(+0.95%)
May 03, 2004
8.109
8.180
8.090
8.158
34,472
+0.04(+0.48%)
Apr 30, 2004
8.172
8.180
8.099
8.119
19,803
-0.05(-0.63%)
Apr 29, 2004
8.246
8.313
8.129
8.170
42,540
-0.10(-1.16%)
Apr 28, 2004
8.403
8.403
8.264
8.266
14,669
-0.16(-1.85%)
Apr 27, 2004
8.377
8.446
8.356
8.422
35,450
+0.07(+0.78%)
Apr 26, 2004
8.362
8.444
8.326
8.356
51,586
+0.01(+0.17%)
Apr 23, 2004
8.424
8.446
8.275
8.342
34,961
-0.06(-0.75%)
Apr 22, 2004
8.409
8.438
8.346
8.405
59,165
+0.02(+0.20%)
Apr 21, 2004
8.262
8.391
8.242
8.389
31,294
+0.10(+1.26%)
Apr 20, 2004
8.508
8.579
8.283
8.285
31,783
-0.24(-2.81%)
Apr 19, 2004
8.559
8.669
8.508
8.524
38,139
-0.01(-0.17%)
Apr 16, 2004
8.328
8.569
8.328
8.538
38,384
+0.23(+2.78%)
Apr 15, 2004
8.446
8.467
8.297
8.307
34,716
-0.12(-1.41%)
Apr 14, 2004
8.508
8.544
8.407
8.426
14,913
-0.10(-1.15%)
Apr 13, 2004
8.659
8.679
8.499
8.524
30,316
-0.11(-1.33%)
Apr 12, 2004
8.549
8.679
8.549
8.639
30,560
+0.07(+0.81%)
Apr 08, 2004
8.569
8.606
8.536
8.569
19,314
+0.02(+0.24%)
Apr 07, 2004
8.579
8.579
8.473
8.549
21,514
-0.02(-0.26%)
Apr 06, 2004
8.565
8.589
8.549
8.571
25,915
+0.00(+0.02%)
Apr 05, 2004
8.610
8.708
8.549
8.569
56,231
+0.10(+1.21%)
Apr 02, 2004
8.242
8.549
8.242
8.467
56,720
+0.24(+2.86%)
Apr 01, 2004
8.140
8.232
8.119
8.232
24,204
+0.12(+1.46%)
Mar 31, 2004
8.058
8.119
8.027
8.113
17,358
+0.03(+0.35%)
Mar 30, 2004
7.994
8.084
7.984
8.084
22,981
+0.10(+1.26%)
Mar 29, 2004
8.003
8.076
7.955
7.984
39,606
-0.02(-0.23%)
Mar 26, 2004
7.861
8.023
7.861
8.003
17,358
+0.12(+1.53%)
Mar 25, 2004
7.863
7.896
7.833
7.882
24,693
+0.04(+0.57%)
Mar 24, 2004
7.998
7.998
7.837
7.837
28,360
-0.16(-1.99%)
Mar 23, 2004
7.874
8.086
7.874
7.996
55,498
+0.21(+2.71%)
Mar 22, 2004
7.894
7.894
7.769
7.786
26,159
-0.09(-1.12%)
Mar 19, 2004
8.037
8.056
7.872
7.874
27,137
-0.13(-1.61%)
Mar 18, 2004
8.129
8.129
7.976
8.003
20,047
-0.13(-1.56%)
Mar 17, 2004
7.976
8.129
7.976
8.129
21,759
+0.14(+1.79%)
Mar 16, 2004
8.095
8.119
7.947
7.986
24,204
-0.11(-1.31%)
Mar 15, 2004
8.099
8.170
8.068
8.093
39,362
+0.03(+0.43%)
Mar 12, 2004
7.894
8.058
7.855
8.058
26,648
+0.13(+1.68%)
Mar 11, 2004
7.884
8.088
7.884
7.925
30,316
+0.03(+0.39%)
Mar 10, 2004
8.140
8.140
7.863
7.894
30,560
-0.25(-3.02%)
Mar 09, 2004
8.150
8.217
8.099
8.140
22,003
-0.03(-0.38%)
Mar 08, 2004
8.264
8.264
8.133
8.170
33,250
-0.09(-1.11%)
Mar 05, 2004
8.180
8.272
8.180
8.262
19,069
+0.05(+0.62%)
Mar 04, 2004
8.187
8.219
8.129
8.211
21,270
+0.01(+0.15%)
Mar 03, 2004
8.144
8.201
8.088
8.199
14,913
+0.05(+0.58%)
Mar 02, 2004
8.256
8.256
8.140
8.152
11,490
-0.09(-1.09%)
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
.