Canada markets open in 3 hours 22 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 25, 202261.2762.1660.1761.1361.1361,700
May 24, 202260.6561.8559.8561.7661.7659,800
May 23, 202260.5160.9359.9160.6460.6448,000
May 20, 202260.9360.9658.6559.9059.9055,300
May 19, 202260.5461.2660.1960.3160.3167,600
May 18, 202261.3962.0460.2960.9560.95105,900
May 17, 202261.4462.5761.3962.0762.0746,000
May 16, 202261.3761.4860.2260.5560.5555,000
May 13, 202262.2862.7360.6962.0262.0265,900
May 12, 202260.7861.9360.7861.5761.5744,800
May 11, 202261.9262.7960.3460.6160.6155,100
May 10, 202263.5063.7361.2961.6361.6362,900
May 09, 202260.1063.9960.1063.2463.24100,800
May 06, 202260.8661.1759.6460.5160.5183,300
May 05, 202263.1363.1360.3561.2161.2162,200
May 04, 202262.3263.9361.7963.8663.8666,300
May 03, 202262.8163.4762.0162.4062.4064,700
May 02, 202264.8466.5262.4963.3663.3697,600
Apr 29, 202268.4268.4364.5564.5864.58133,200
Apr 28, 202270.0070.2364.6768.8768.87132,200
Apr 27, 202270.5571.9870.1170.4370.4388,000
Apr 26, 202273.0873.4070.7870.8270.8289,700
Apr 25, 202273.4673.8171.7973.5173.5193,000
Apr 22, 202274.9674.9674.0174.2074.2069,100
Apr 21, 202275.5775.5774.7475.0075.0068,700
Apr 20, 202274.0575.2174.0574.7574.7582,300
Apr 19, 202271.5573.6971.5573.5073.5067,500
Apr 18, 202271.1471.7970.0971.7471.7451,200
Apr 14, 202272.6373.1270.8371.2871.2836,000
Apr 13, 202272.1972.8171.4572.3272.3261,100
Apr 12, 202272.1072.7971.7271.9571.9576,000
Apr 11, 202272.4873.0770.8571.2171.2194,100
Apr 08, 202274.0774.0772.4572.5472.5470,600
Apr 07, 202274.5874.6473.1673.9573.9572,400
Apr 06, 202275.7075.7074.1474.2874.2870,700
Apr 05, 202278.0978.2575.7675.7775.7769,100
Apr 04, 202279.2379.2377.6878.1878.1836,600
Apr 01, 202279.0879.6878.2079.2379.2367,300
Mar 31, 202279.6080.5278.5678.8078.8041,000
Mar 30, 202281.1881.9880.0380.1980.1928,600
Mar 29, 202280.1482.0680.1481.6481.6456,500
Mar 28, 202279.7379.9678.8879.3879.3838,900
Mar 25, 202280.7780.8279.8880.2680.2649,700
Mar 24, 202281.3481.4679.9880.0780.0737,500
Mar 23, 202282.8582.8580.9781.0381.0330,200
Mar 22, 202284.3284.8483.1583.3083.3033,400
Mar 21, 202284.8285.0083.3583.7783.7747,000
Mar 18, 202283.7685.3382.4385.2585.25145,300
Mar 17, 202282.0483.8982.0483.6683.6656,600
Mar 16, 202283.9184.0082.1682.6982.69104,900
Mar 15, 202283.0784.5082.7883.3183.3194,600
Mar 14, 202281.1983.4781.1982.2682.2669,900
Mar 11, 202279.9981.3979.9980.7880.7886,600
Mar 10, 202278.3279.8377.8779.7079.7052,600
Mar 09, 202279.1279.4878.5879.4479.4449,600
Mar 08, 202279.0379.4877.5977.7777.7730,100
Mar 07, 202279.0479.5078.3779.0279.0238,500
Mar 04, 202277.9579.3977.7979.3979.3949,100
Mar 03, 202279.8079.8078.0278.8278.8238,700
Mar 02, 202277.4979.6577.4979.1779.1750,400
Mar 02, 20220.25 Dividend
Mar 01, 202278.6678.8176.8477.2677.0182,300
Feb 28, 202278.6379.8778.4478.7878.5378,600
Feb 25, 202276.9879.3576.9878.9978.7345,700
Feb 24, 202275.4076.5474.5976.4876.2342,100
Feb 23, 202277.5777.5776.1676.3476.0934,000
Feb 22, 202277.4778.5877.1177.2176.9645,800
Feb 18, 202277.4478.2877.3678.0877.8374,700
Feb 17, 202277.9278.5177.1877.8977.6473,300
Feb 16, 202277.9878.8777.5478.5478.2937,100
Feb 15, 202276.5378.0776.5377.8877.6333,800
Feb 14, 202275.3476.2574.8775.9875.7361,400
Feb 11, 202274.8275.5273.6775.1074.8649,000
Feb 10, 202275.4475.9473.9774.5374.2947,600
Feb 09, 202277.0577.4876.6477.0076.7531,400
Feb 08, 202275.0976.5275.0976.3576.1026,000
Feb 07, 202273.7975.6273.7975.3775.1355,500
Feb 04, 202274.7074.7972.7973.7873.5425,000
Feb 03, 202275.3576.2174.8675.0274.7828,200
Feb 02, 202276.7276.7875.6076.1675.9139,000
Feb 01, 202277.2877.2875.8877.0676.8148,200
Jan 31, 202275.3477.2375.1777.1776.9249,000
Jan 28, 202274.5576.1171.9076.0075.75127,800
Jan 27, 202276.0676.8074.4774.4774.2359,400
Jan 26, 202277.1378.6374.2975.4675.2234,100
Jan 25, 202277.4277.6375.1976.9476.6934,500
Jan 24, 202276.4278.9975.8178.4878.2353,200
Jan 21, 202276.5878.9176.1577.2777.0240,700
Jan 20, 202278.3578.9776.5076.6776.42126,300
Jan 19, 202279.7879.9978.0878.3878.1324,600
Jan 18, 202280.4780.4778.8979.2378.9720,600
Jan 14, 202280.3481.2080.3181.0480.7826,700
Jan 13, 202280.7982.0680.5880.7580.4919,200
Jan 12, 202280.9881.2680.1180.2179.9542,400
Jan 11, 202280.8381.2279.7280.4680.2031,500
Jan 10, 202281.0681.0679.4880.7780.5193,900
Jan 07, 202281.9982.5881.4881.7981.5333,900
Jan 06, 202282.0082.7481.3782.3382.0636,200
Jan 05, 202283.3084.0281.4381.7581.4936,600
Jan 04, 202282.0183.7682.0182.8082.5334,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...