Canada markets open in 7 hours 53 minutes

Tennant Company (TNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.21+4.54 (+4.47%)
At close: 04:00PM EST
106.21 -0.14 (-0.13%)
After hours: 04:02PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024102.86106.66102.39106.21106.21155,600
Feb 22, 2024103.00103.0798.27101.67101.67241,400
Feb 21, 2024102.13102.50101.31101.86101.86162,000
Feb 20, 2024100.27102.41100.17102.18102.18137,000
Feb 16, 2024101.39102.35101.11101.42101.42140,000
Feb 15, 2024100.00102.36100.00101.94101.94160,300
Feb 14, 202497.7699.8497.7699.7499.74127,000
Feb 13, 202497.2997.8695.8596.7496.74217,500
Feb 12, 202496.9999.6096.7599.2699.26211,200
Feb 09, 202497.7797.9396.6697.3297.3294,100
Feb 08, 202496.5197.9596.1797.6397.63157,900
Feb 07, 202496.3497.4195.9296.5696.5690,800
Feb 06, 202496.0396.6595.7096.3496.3464,000
Feb 05, 202496.4596.7595.6796.0296.02136,200
Feb 02, 202496.1697.2896.0097.2597.2568,600
Feb 01, 202494.9996.9994.5496.9596.9580,200
Jan 31, 202495.1395.3794.3494.5294.52126,600
Jan 30, 202494.7195.8294.3095.0095.0084,900
Jan 29, 202492.2995.3792.2995.3495.34164,200
Jan 26, 202491.0092.4591.0092.2992.2996,700
Jan 25, 202491.0391.7490.6290.8790.87114,200
Jan 24, 202491.6091.6089.6989.8389.8369,000
Jan 23, 202491.7792.1390.6690.7190.7190,500
Jan 22, 202491.1092.3390.8491.6191.6198,000
Jan 19, 202491.2591.6289.3090.7990.7974,200
Jan 18, 202490.8391.6390.6690.7990.79109,900
Jan 17, 202490.0590.5989.8590.3390.3373,900
Jan 16, 202489.9791.1489.1891.0491.04137,800
Jan 12, 202489.9090.5089.3590.3990.3980,000
Jan 11, 202487.3589.0486.7689.0389.03187,800
Jan 10, 202487.1087.5186.7087.4387.4399,800
Jan 09, 202486.7187.1085.6487.0687.06107,300
Jan 08, 202486.8988.0186.6987.8187.8180,300
Jan 05, 202487.1687.8086.7586.8986.8980,400
Jan 04, 202489.0089.0087.6387.7487.7480,100
Jan 03, 202491.4991.4988.4988.5188.51127,200
Jan 02, 202491.8192.7391.3391.5291.5297,100
Dec 29, 202392.5092.8692.2292.6992.6978,900
Dec 28, 202393.7693.7892.7192.7892.7876,900
Dec 27, 202392.8593.3892.3692.7692.7673,600
Dec 26, 202391.8193.1291.6792.5092.5054,100
Dec 22, 202392.2293.0891.5792.1492.1466,500
Dec 21, 202391.5291.9291.1991.6591.65107,600
Dec 20, 202392.3493.0590.6490.7890.78142,500
Dec 19, 202391.5792.3791.1791.9591.95107,100
Dec 18, 202391.1391.5090.2391.0991.09136,300
Dec 15, 202391.2791.5589.3090.5490.54648,800
Dec 14, 202389.4192.5389.4191.2291.22188,300
Dec 13, 202387.3488.3486.7288.0188.01230,400
Dec 12, 202387.1288.2886.9387.7387.73149,200
Dec 11, 202387.1487.2686.7587.0687.06142,300
Dec 08, 202386.8087.2386.0986.9986.99169,000
Dec 07, 202385.6787.0685.3586.9586.95126,000
Dec 06, 202386.6187.1885.2785.5885.58113,400
Dec 05, 202387.0387.0485.6886.0586.05102,000
Dec 04, 202386.4087.5786.3687.1187.11175,400
Dec 01, 202385.4086.8185.2286.6886.68120,200
Nov 30, 202386.1886.3184.9985.6285.6277,000
Nov 29, 202386.9887.2985.0885.6985.69176,900
Nov 29, 20230.28 Dividend
Nov 28, 202388.1588.1586.5086.5186.2375,200
Nov 27, 202387.8188.5886.9187.8987.6186,000
Nov 24, 202387.7288.4087.5588.0487.7658,500
Nov 22, 202387.1587.6386.5187.4087.12133,600
Nov 21, 202387.2187.6686.3186.4986.21318,200
Nov 20, 202387.2987.8885.7887.7087.4283,500
Nov 17, 202387.2389.5387.2387.7387.45143,500
Nov 16, 202384.6686.5384.3386.4886.20159,600
Nov 15, 202384.1684.8283.8884.5084.23262,700
Nov 14, 202385.0885.4383.9284.3984.12309,600
Nov 13, 202383.2084.0083.0283.0282.7573,600
Nov 10, 202383.5384.2182.7983.6883.41117,400
Nov 09, 202383.8984.1383.1583.4583.1875,200
Nov 08, 202383.2884.3483.0283.2482.97119,200
Nov 07, 202382.0083.5581.9883.5483.27169,900
Nov 06, 202382.0082.6281.8182.5982.32164,100
Nov 03, 202382.6382.9081.1282.3382.06196,100
Nov 02, 202380.0281.9579.5280.7780.51107,100
Nov 01, 202377.5679.4474.6679.4179.15249,400
Oct 31, 202376.1178.2673.8274.2273.98175,200
Oct 30, 202373.8575.4973.8475.4275.18115,900
Oct 27, 202373.1874.8172.9073.2372.9976,200
Oct 26, 202373.4074.2773.0573.5573.31125,300
Oct 25, 202373.0773.5172.8173.2072.9640,200
Oct 24, 202374.1574.1572.8573.5473.3037,700
Oct 23, 202373.7074.6973.3973.4273.1844,200
Oct 20, 202374.6275.0373.8073.8273.5863,200
Oct 19, 202374.2975.2874.1474.1873.9493,400
Oct 18, 202375.6475.6574.6974.8774.6352,800
Oct 17, 202375.2677.6575.2676.3676.1195,200
Oct 16, 202375.6876.6075.5075.9875.7353,900
Oct 13, 202376.3976.6574.1775.0074.7662,100
Oct 12, 202377.3477.3475.8976.4776.2254,200
Oct 11, 202377.0177.8277.0177.5077.2586,900
Oct 10, 202377.1578.1476.8176.8776.6267,100
Oct 09, 202376.1577.0675.8876.9376.6846,600
Oct 06, 202375.6976.9175.6776.2075.95128,100
Oct 05, 202375.7376.9275.4176.2576.0084,200
Oct 04, 202374.5275.7974.0875.6875.4470,000
Oct 03, 202373.9475.0373.9474.4174.1765,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...