Canada markets open in 1 hour 28 minutes

Tennant Company (TNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.70+0.90 (+0.78%)
At close: 04:00PM EDT
115.70 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024116.02116.30114.63115.70115.70109,600
May 01, 2024116.61117.48114.61114.80114.8081,900
Apr 30, 2024116.13117.39115.93116.48116.48122,100
Apr 29, 2024115.63116.88115.63116.44116.4488,700
Apr 26, 2024115.45116.67115.45115.63115.6367,200
Apr 25, 2024115.98116.40115.06115.46115.46119,300
Apr 24, 2024118.01119.71116.70117.31117.3198,900
Apr 23, 2024115.73118.67115.73118.55118.5592,100
Apr 22, 2024115.49116.75114.49115.18115.1880,300
Apr 19, 2024114.33115.58114.31114.90114.90105,300
Apr 18, 2024116.10117.23114.37114.73114.73110,300
Apr 17, 2024116.68116.68114.51115.66115.66104,400
Apr 16, 2024115.44116.75114.56116.20116.2067,200
Apr 15, 2024117.88119.40115.29116.28116.28105,900
Apr 12, 2024117.88119.06116.23117.16117.1674,800
Apr 11, 2024118.49119.65118.13119.07119.07110,800
Apr 10, 2024119.00120.01117.27118.41118.41135,200
Apr 09, 2024121.61122.07119.25121.32121.32138,400
Apr 08, 2024122.14122.35120.94121.49121.49126,500
Apr 05, 2024121.87122.92120.85121.80121.8093,000
Apr 04, 2024123.44124.11120.73121.00121.0087,600
Apr 03, 2024120.41123.33120.24122.64122.6490,900
Apr 02, 2024121.66121.69119.21121.06121.06134,600
Apr 01, 2024122.01123.52120.78122.92122.92159,200
Mar 28, 2024121.50122.84120.63121.61121.61137,400
Mar 27, 2024121.43122.31120.23121.50121.50155,800
Mar 26, 2024120.54120.98119.00120.73120.73131,700
Mar 25, 2024122.25123.22118.81119.30119.30155,800
Mar 22, 2024122.29122.29120.33121.73121.73119,300
Mar 21, 2024116.72122.04116.58121.76121.76222,800
Mar 20, 2024115.55117.06113.98116.55116.55131,400
Mar 19, 2024113.11115.33112.98115.06115.06115,100
Mar 18, 2024114.32115.27112.74112.75112.75157,800
Mar 15, 2024111.88114.65111.87114.08114.08244,900
Mar 14, 2024112.00112.55110.71112.07112.07118,500
Mar 13, 2024111.54113.24111.54112.74112.74132,000
Mar 12, 2024110.61111.74110.12111.72111.7290,000
Mar 11, 2024110.15111.32109.35111.08111.08123,800
Mar 08, 2024110.93112.00109.83110.59110.59116,500
Mar 07, 2024109.44110.88109.24110.17110.17160,300
Mar 06, 2024108.86110.09107.66108.67108.67210,500
Mar 05, 2024109.69111.73108.41108.70108.70152,100
Mar 04, 2024110.51113.30109.92110.30110.30234,800
Mar 01, 2024112.59113.06109.92110.81110.81274,600
Feb 29, 2024114.97114.97111.24113.19113.19241,400
Feb 28, 2024114.55117.00113.21113.47113.47380,700
Feb 28, 20240.28 Dividend
Feb 27, 2024110.00114.97109.95114.64114.36360,000
Feb 26, 2024107.10110.42104.76110.16109.89267,700
Feb 23, 2024102.86106.66102.39106.21105.95155,600
Feb 22, 2024103.00103.0798.27101.67101.42241,400
Feb 21, 2024102.13102.50101.31101.86101.61162,000
Feb 20, 2024100.27102.41100.17102.18101.93137,000
Feb 16, 2024101.39102.35101.11101.42101.17140,000
Feb 15, 2024100.00102.36100.00101.94101.69160,300
Feb 14, 202497.7699.8497.7699.7499.50127,000
Feb 13, 202497.2997.8695.8596.7496.50217,500
Feb 12, 202496.9999.6096.7599.2699.02211,200
Feb 09, 202497.7797.9396.6697.3297.0894,100
Feb 08, 202496.5197.9596.1797.6397.39157,900
Feb 07, 202496.3497.4195.9296.5696.3290,800
Feb 06, 202496.0396.6595.7096.3496.1064,000
Feb 05, 202496.4596.7595.6796.0295.79136,200
Feb 02, 202496.1697.2896.0097.2597.0168,600
Feb 01, 202494.9996.9994.5496.9596.7180,200
Jan 31, 202495.1395.3794.3494.5294.29126,600
Jan 30, 202494.7195.8294.3095.0094.7784,900
Jan 29, 202492.2995.3792.2995.3495.11164,200
Jan 26, 202491.0092.4591.0092.2992.0696,700
Jan 25, 202491.0391.7490.6290.8790.65114,200
Jan 24, 202491.6091.6089.6989.8389.6169,000
Jan 23, 202491.7792.1390.6690.7190.4990,500
Jan 22, 202491.1092.3390.8491.6191.3998,000
Jan 19, 202491.2591.6289.3090.7990.5774,200
Jan 18, 202490.8391.6390.6690.7990.57109,900
Jan 17, 202490.0590.5989.8590.3390.1173,900
Jan 16, 202489.9791.1489.1891.0490.82137,800
Jan 12, 202489.9090.5089.3590.3990.1780,000
Jan 11, 202487.3589.0486.7689.0388.81187,800
Jan 10, 202487.1087.5186.7087.4387.2299,800
Jan 09, 202486.7187.1085.6487.0686.85107,300
Jan 08, 202486.8988.0186.6987.8187.6080,300
Jan 05, 202487.1687.8086.7586.8986.6880,400
Jan 04, 202489.0089.0087.6387.7487.5380,100
Jan 03, 202491.4991.4988.4988.5188.29127,200
Jan 02, 202491.8192.7391.3391.5291.3097,100
Dec 29, 202392.5092.8692.2292.6992.4678,900
Dec 28, 202393.7693.7892.7192.7892.5576,900
Dec 27, 202392.8593.3892.3692.7692.5373,600
Dec 26, 202391.8193.1291.6792.5092.2754,100
Dec 22, 202392.2293.0891.5792.1491.9166,500
Dec 21, 202391.5291.9291.1991.6591.43107,600
Dec 20, 202392.3493.0590.6490.7890.56142,500
Dec 19, 202391.5792.3791.1791.9591.73107,100
Dec 18, 202391.1391.5090.2391.0990.87136,300
Dec 15, 202391.2791.5589.3090.5490.32648,800
Dec 14, 202389.4192.5389.4191.2291.00188,300
Dec 13, 202387.3488.3486.7288.0187.80230,400
Dec 12, 202387.1288.2886.9387.7387.52149,200
Dec 11, 202387.1487.2686.7587.0686.85142,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...