Tennant Company (TNC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

61.13

-0.63

(-1.02%)

At close: 04:00PM EDT

61.13

+0.08

(+0.13%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	61.27	62.16	60.17	61.13	61.13	61,700
May 24, 2022	60.65	61.85	59.85	61.76	61.76	59,800
May 23, 2022	60.51	60.93	59.91	60.64	60.64	48,000
May 20, 2022	60.93	60.96	58.65	59.90	59.90	55,300
May 19, 2022	60.54	61.26	60.19	60.31	60.31	67,600
May 18, 2022	61.39	62.04	60.29	60.95	60.95	105,900
May 17, 2022	61.44	62.57	61.39	62.07	62.07	46,000
May 16, 2022	61.37	61.48	60.22	60.55	60.55	55,000
May 13, 2022	62.28	62.73	60.69	62.02	62.02	65,900
May 12, 2022	60.78	61.93	60.78	61.57	61.57	44,800
May 11, 2022	61.92	62.79	60.34	60.61	60.61	55,100
May 10, 2022	63.50	63.73	61.29	61.63	61.63	62,900
May 09, 2022	60.10	63.99	60.10	63.24	63.24	100,800
May 06, 2022	60.86	61.17	59.64	60.51	60.51	83,300
May 05, 2022	63.13	63.13	60.35	61.21	61.21	62,200
May 04, 2022	62.32	63.93	61.79	63.86	63.86	66,300
May 03, 2022	62.81	63.47	62.01	62.40	62.40	64,700
May 02, 2022	64.84	66.52	62.49	63.36	63.36	97,600
Apr 29, 2022	68.42	68.43	64.55	64.58	64.58	133,200
Apr 28, 2022	70.00	70.23	64.67	68.87	68.87	132,200
Apr 27, 2022	70.55	71.98	70.11	70.43	70.43	88,000
Apr 26, 2022	73.08	73.40	70.78	70.82	70.82	89,700
Apr 25, 2022	73.46	73.81	71.79	73.51	73.51	93,000
Apr 22, 2022	74.96	74.96	74.01	74.20	74.20	69,100
Apr 21, 2022	75.57	75.57	74.74	75.00	75.00	68,700
Apr 20, 2022	74.05	75.21	74.05	74.75	74.75	82,300
Apr 19, 2022	71.55	73.69	71.55	73.50	73.50	67,500
Apr 18, 2022	71.14	71.79	70.09	71.74	71.74	51,200
Apr 14, 2022	72.63	73.12	70.83	71.28	71.28	36,000
Apr 13, 2022	72.19	72.81	71.45	72.32	72.32	61,100
Apr 12, 2022	72.10	72.79	71.72	71.95	71.95	76,000
Apr 11, 2022	72.48	73.07	70.85	71.21	71.21	94,100
Apr 08, 2022	74.07	74.07	72.45	72.54	72.54	70,600
Apr 07, 2022	74.58	74.64	73.16	73.95	73.95	72,400
Apr 06, 2022	75.70	75.70	74.14	74.28	74.28	70,700
Apr 05, 2022	78.09	78.25	75.76	75.77	75.77	69,100
Apr 04, 2022	79.23	79.23	77.68	78.18	78.18	36,600
Apr 01, 2022	79.08	79.68	78.20	79.23	79.23	67,300
Mar 31, 2022	79.60	80.52	78.56	78.80	78.80	41,000
Mar 30, 2022	81.18	81.98	80.03	80.19	80.19	28,600
Mar 29, 2022	80.14	82.06	80.14	81.64	81.64	56,500
Mar 28, 2022	79.73	79.96	78.88	79.38	79.38	38,900
Mar 25, 2022	80.77	80.82	79.88	80.26	80.26	49,700
Mar 24, 2022	81.34	81.46	79.98	80.07	80.07	37,500
Mar 23, 2022	82.85	82.85	80.97	81.03	81.03	30,200
Mar 22, 2022	84.32	84.84	83.15	83.30	83.30	33,400
Mar 21, 2022	84.82	85.00	83.35	83.77	83.77	47,000
Mar 18, 2022	83.76	85.33	82.43	85.25	85.25	145,300
Mar 17, 2022	82.04	83.89	82.04	83.66	83.66	56,600
Mar 16, 2022	83.91	84.00	82.16	82.69	82.69	104,900
Mar 15, 2022	83.07	84.50	82.78	83.31	83.31	94,600
Mar 14, 2022	81.19	83.47	81.19	82.26	82.26	69,900
Mar 11, 2022	79.99	81.39	79.99	80.78	80.78	86,600
Mar 10, 2022	78.32	79.83	77.87	79.70	79.70	52,600
Mar 09, 2022	79.12	79.48	78.58	79.44	79.44	49,600
Mar 08, 2022	79.03	79.48	77.59	77.77	77.77	30,100
Mar 07, 2022	79.04	79.50	78.37	79.02	79.02	38,500
Mar 04, 2022	77.95	79.39	77.79	79.39	79.39	49,100
Mar 03, 2022	79.80	79.80	78.02	78.82	78.82	38,700
Mar 02, 2022	77.49	79.65	77.49	79.17	79.17	50,400
Mar 02, 2022	0.25 Dividend
Mar 01, 2022	78.66	78.81	76.84	77.26	77.01	82,300
Feb 28, 2022	78.63	79.87	78.44	78.78	78.53	78,600
Feb 25, 2022	76.98	79.35	76.98	78.99	78.73	45,700
Feb 24, 2022	75.40	76.54	74.59	76.48	76.23	42,100
Feb 23, 2022	77.57	77.57	76.16	76.34	76.09	34,000
Feb 22, 2022	77.47	78.58	77.11	77.21	76.96	45,800
Feb 18, 2022	77.44	78.28	77.36	78.08	77.83	74,700
Feb 17, 2022	77.92	78.51	77.18	77.89	77.64	73,300
Feb 16, 2022	77.98	78.87	77.54	78.54	78.29	37,100
Feb 15, 2022	76.53	78.07	76.53	77.88	77.63	33,800
Feb 14, 2022	75.34	76.25	74.87	75.98	75.73	61,400
Feb 11, 2022	74.82	75.52	73.67	75.10	74.86	49,000
Feb 10, 2022	75.44	75.94	73.97	74.53	74.29	47,600
Feb 09, 2022	77.05	77.48	76.64	77.00	76.75	31,400
Feb 08, 2022	75.09	76.52	75.09	76.35	76.10	26,000
Feb 07, 2022	73.79	75.62	73.79	75.37	75.13	55,500
Feb 04, 2022	74.70	74.79	72.79	73.78	73.54	25,000
Feb 03, 2022	75.35	76.21	74.86	75.02	74.78	28,200
Feb 02, 2022	76.72	76.78	75.60	76.16	75.91	39,000
Feb 01, 2022	77.28	77.28	75.88	77.06	76.81	48,200
Jan 31, 2022	75.34	77.23	75.17	77.17	76.92	49,000
Jan 28, 2022	74.55	76.11	71.90	76.00	75.75	127,800
Jan 27, 2022	76.06	76.80	74.47	74.47	74.23	59,400
Jan 26, 2022	77.13	78.63	74.29	75.46	75.22	34,100
Jan 25, 2022	77.42	77.63	75.19	76.94	76.69	34,500
Jan 24, 2022	76.42	78.99	75.81	78.48	78.23	53,200
Jan 21, 2022	76.58	78.91	76.15	77.27	77.02	40,700
Jan 20, 2022	78.35	78.97	76.50	76.67	76.42	126,300
Jan 19, 2022	79.78	79.99	78.08	78.38	78.13	24,600
Jan 18, 2022	80.47	80.47	78.89	79.23	78.97	20,600
Jan 14, 2022	80.34	81.20	80.31	81.04	80.78	26,700
Jan 13, 2022	80.79	82.06	80.58	80.75	80.49	19,200
Jan 12, 2022	80.98	81.26	80.11	80.21	79.95	42,400
Jan 11, 2022	80.83	81.22	79.72	80.46	80.20	31,500
Jan 10, 2022	81.06	81.06	79.48	80.77	80.51	93,900
Jan 07, 2022	81.99	82.58	81.48	81.79	81.53	33,900
Jan 06, 2022	82.00	82.74	81.37	82.33	82.06	36,200
Jan 05, 2022	83.30	84.02	81.43	81.75	81.49	36,600
Jan 04, 2022	82.01	83.76	82.01	82.80	82.53	34,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.75+97.55(+0.48%)

S&P 5003,978.73+37.25(+0.95%)

DOW32,120.28+191.66(+0.60%)

CAD/USD0.7803-0.0001(-0.01%)

CRUDE OIL111.33+1.00(+0.91%)

BTC-CAD37,408.28-1,015.46(-2.64%)

Tennant Company (TNC)

S&P/TSX
20,383.75
+97.55(+0.48%)

S&P 500
3,978.73
+37.25(+0.95%)

DOW
32,120.28
+191.66(+0.60%)

CAD/USD
0.7803
-0.0001(-0.01%)

CRUDE OIL
111.33
+1.00(+0.91%)

BTC-CAD
37,408.28
-1,015.46(-2.64%)