Skip to main content

Tennant Company (NY: TNC )

121.61 +0.11 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 121.50 121.88 121.88 121.61 137,392 +0.11(+0.09%)
Mar 27, 2024 121.43 122.31 120.31 121.50 155,757 +0.77(+0.64%)
Mar 26, 2024 120.54 120.98 119.00 120.73 131,667 +1.43(+1.20%)
Mar 25, 2024 122.25 123.22 118.81 119.30 155,791 -2.43(-2.00%)
Mar 22, 2024 122.29 122.29 120.33 121.73 119,282 -0.03(-0.02%)
Mar 21, 2024 116.72 122.04 116.58 121.76 222,830 +5.21(+4.47%)
Mar 20, 2024 115.55 117.06 113.98 116.55 131,414 +1.49(+1.29%)
Mar 19, 2024 113.11 115.33 112.98 115.06 115,139 +2.31(+2.05%)
Mar 18, 2024 114.32 115.27 112.74 112.75 157,789 -1.33(-1.17%)
Mar 15, 2024 111.88 114.65 111.87 114.08 244,947 +2.01(+1.79%)
Mar 14, 2024 112.00 112.55 110.71 112.07 118,464 -0.67(-0.59%)
Mar 13, 2024 111.54 113.24 111.54 112.74 132,031 +1.02(+0.91%)
Mar 12, 2024 110.61 111.74 110.12 111.72 90,041 +0.64(+0.58%)
Mar 11, 2024 110.15 111.32 109.35 111.08 123,842 +0.49(+0.44%)
Mar 08, 2024 110.93 112.00 109.83 110.59 116,526 +0.42(+0.38%)
Mar 07, 2024 109.44 110.88 109.24 110.17 160,283 +1.50(+1.38%)
Mar 06, 2024 108.86 110.09 107.66 108.67 210,549 -0.03(-0.03%)
Mar 05, 2024 109.69 111.73 108.41 108.70 152,108 -1.60(-1.45%)
Mar 04, 2024 110.51 113.30 109.92 110.30 234,753 -0.51(-0.46%)
Mar 01, 2024 112.59 113.06 109.92 110.81 274,587 -2.38(-2.10%)
Feb 29, 2024 114.97 114.97 111.24 113.19 241,359 -0.28(-0.25%)
Feb 28, 2024 114.55 117.00 113.21 113.47 380,693 -0.89(-0.78%)
Feb 27, 2024 109.73 114.69 109.68 114.36 362,083 +4.47(+4.07%)
Feb 26, 2024 106.84 110.15 104.50 109.89 268,388 +3.94(+3.72%)
Feb 23, 2024 102.61 106.40 102.14 105.95 155,979 +4.53(+4.47%)
Feb 22, 2024 102.75 102.81 98.03 101.42 241,962 -0.19(-0.19%)
Feb 21, 2024 101.88 102.25 101.06 101.61 162,350 -0.32(-0.31%)
Feb 20, 2024 100.03 102.16 99.93 101.93 137,288 +0.76(+0.75%)
Feb 16, 2024 101.14 102.10 100.87 101.17 140,391 -0.52(-0.51%)
Feb 15, 2024 99.76 102.11 99.76 101.69 160,712 +2.19(+2.21%)
Feb 14, 2024 97.52 99.60 97.52 99.50 127,327 +2.99(+3.10%)
Feb 13, 2024 97.05 97.62 95.62 96.50 218,079 -2.51(-2.54%)
Feb 12, 2024 96.75 99.36 96.51 99.02 211,731 +1.94(+1.99%)
Feb 09, 2024 97.53 97.69 96.42 97.08 94,367 -0.31(-0.32%)
Feb 08, 2024 96.27 97.71 95.94 97.39 158,310 +1.07(+1.11%)
Feb 07, 2024 96.10 97.17 95.77 96.32 90,972 +0.22(+0.23%)
Feb 06, 2024 95.80 96.41 95.46 96.10 64,110 +0.32(+0.33%)
Feb 05, 2024 96.21 96.51 95.44 95.79 136,581 -1.23(-1.26%)
Feb 02, 2024 95.93 97.04 95.77 97.01 68,766 +0.30(+0.31%)
Feb 01, 2024 94.76 96.75 94.31 96.71 80,441 +2.42(+2.57%)
Jan 31, 2024 94.90 95.14 94.11 94.29 126,874 -0.48(-0.51%)
Jan 30, 2024 94.48 95.59 94.06 94.77 85,127 -0.34(-0.36%)
Jan 29, 2024 92.06 95.14 92.06 95.11 164,644 +3.04(+3.30%)
Jan 26, 2024 90.78 92.22 90.78 92.06 96,930 +1.42(+1.56%)
Jan 25, 2024 90.81 91.52 90.39 90.65 114,504 +1.04(+1.16%)
Jan 24, 2024 91.38 91.38 89.47 89.61 69,128 -0.88(-0.97%)
Jan 23, 2024 91.55 91.91 90.44 90.49 91,073 -0.90(-0.98%)
Jan 22, 2024 90.88 92.10 90.61 91.39 98,247 +0.82(+0.90%)
Jan 19, 2024 91.03 91.40 89.08 90.57 74,351 +0.00(+0.00%)
Jan 18, 2024 90.61 91.41 90.43 90.57 110,160 +0.46(+0.51%)
Jan 17, 2024 89.83 90.37 89.63 90.11 74,065 -0.71(-0.78%)
Jan 16, 2024 89.75 90.92 88.96 90.82 138,133 +0.65(+0.72%)
Jan 12, 2024 89.68 90.28 89.13 90.17 80,178 +1.36(+1.53%)
Jan 11, 2024 87.14 88.82 86.54 88.81 188,264 +1.60(+1.83%)
Jan 10, 2024 86.89 87.30 86.49 87.22 100,062 +0.37(+0.42%)
Jan 09, 2024 86.50 86.89 85.43 86.85 107,540 -0.75(-0.85%)
Jan 08, 2024 86.68 87.79 86.48 87.60 80,446 +0.92(+1.06%)
Jan 05, 2024 86.95 87.58 86.54 86.68 80,610 -0.85(-0.97%)
Jan 04, 2024 88.78 88.78 87.42 87.53 80,340 -0.77(-0.87%)
Jan 03, 2024 91.27 91.27 88.27 88.29 127,487 -3.00(-3.29%)
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.