Tennant Company (TNC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

58.87

-0.37

(-0.62%)

At close: 04:00PM EDT

58.87

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Oct 07, 2021 - Oct 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	58.92	59.34	58.53	58.87	58.87	34,500
Oct 05, 2022	59.09	59.71	58.40	59.24	59.24	36,800
Oct 04, 2022	59.09	60.66	59.09	60.16	60.16	43,100
Oct 03, 2022	57.39	58.84	57.15	58.35	58.35	50,200
Sept 30, 2022	57.39	58.36	56.51	56.56	56.56	74,700
Sept 29, 2022	57.67	57.67	56.64	57.12	57.12	56,400
Sept 28, 2022	56.91	59.13	56.71	58.67	58.67	65,600
Sept 27, 2022	58.61	58.77	56.81	57.04	57.04	46,900
Sept 26, 2022	58.27	59.16	57.84	58.15	58.15	48,800
Sept 23, 2022	58.70	58.95	57.54	58.46	58.46	47,400
Sept 22, 2022	59.87	59.87	58.56	58.95	58.95	47,100
Sept 21, 2022	61.55	62.05	60.25	60.33	60.33	34,900
Sept 20, 2022	62.00	62.00	60.14	60.90	60.90	53,400
Sept 19, 2022	60.03	62.57	60.03	62.30	62.30	71,500
Sept 16, 2022	60.40	60.40	59.03	60.16	60.16	176,800
Sept 15, 2022	60.94	62.41	60.77	60.99	60.99	65,600
Sept 14, 2022	60.61	60.76	59.28	60.76	60.76	67,200
Sept 13, 2022	61.53	61.70	59.74	59.78	59.78	76,800
Sept 12, 2022	61.74	63.39	61.50	63.32	63.32	50,800
Sept 09, 2022	60.73	61.52	60.17	61.33	61.33	37,400
Sept 08, 2022	60.04	60.65	59.53	60.46	60.46	24,500
Sept 07, 2022	59.03	60.61	59.03	60.37	60.37	29,300
Sept 06, 2022	60.18	60.18	58.26	58.97	58.97	47,100
Sept 02, 2022	62.02	62.02	59.30	59.75	59.75	36,900
Sept 01, 2022	60.36	61.41	59.28	61.33	61.33	59,100
Aug 31, 2022	61.25	61.25	60.05	60.35	60.35	46,100
Aug 30, 2022	62.45	62.45	60.96	61.05	61.05	40,400
Aug 30, 2022	0.25 Dividend
Aug 29, 2022	63.00	63.37	62.55	62.67	62.42	31,200
Aug 26, 2022	66.03	66.03	63.21	63.21	62.96	34,800
Aug 25, 2022	65.21	66.00	64.68	65.76	65.50	31,300
Aug 24, 2022	65.51	65.76	64.91	65.05	64.79	32,800
Aug 23, 2022	65.86	66.48	65.62	65.75	65.49	45,900
Aug 22, 2022	67.93	68.00	65.90	65.92	65.66	55,000
Aug 19, 2022	70.12	70.12	67.93	68.67	68.40	80,200
Aug 18, 2022	69.58	71.21	69.58	70.56	70.28	33,800
Aug 17, 2022	70.08	70.40	69.13	69.77	69.49	34,100
Aug 16, 2022	70.94	71.71	70.37	70.51	70.23	39,400
Aug 15, 2022	70.25	71.69	69.45	71.51	71.22	45,400
Aug 12, 2022	69.15	70.47	68.00	70.37	70.09	32,900
Aug 11, 2022	68.56	69.09	67.73	68.75	68.48	35,200
Aug 10, 2022	68.00	68.28	66.50	67.87	67.60	55,200
Aug 09, 2022	66.00	68.00	64.15	66.84	66.57	41,100
Aug 08, 2022	65.78	66.58	65.13	65.60	65.34	39,100
Aug 05, 2022	64.38	65.64	64.14	65.52	65.26	28,600
Aug 04, 2022	66.13	66.13	64.27	65.21	64.95	34,600
Aug 03, 2022	66.30	66.30	65.04	65.72	65.46	37,000
Aug 02, 2022	67.10	67.55	65.77	65.89	65.63	35,200
Aug 01, 2022	66.50	68.15	65.99	67.33	67.06	36,400
Jul 29, 2022	65.94	67.40	65.94	67.03	66.76	29,000
Jul 28, 2022	65.01	66.52	65.01	66.24	65.98	19,100
Jul 27, 2022	63.43	65.72	63.43	65.24	64.98	37,700
Jul 26, 2022	63.14	63.55	62.65	63.05	62.80	27,700
Jul 25, 2022	62.84	63.28	62.80	62.93	62.68	32,000
Jul 22, 2022	62.89	63.67	61.93	62.80	62.55	31,800
Jul 21, 2022	62.01	63.08	61.77	63.08	62.83	34,000
Jul 20, 2022	61.28	62.76	60.96	62.48	62.23	46,200
Jul 19, 2022	59.47	61.35	59.47	61.08	60.84	47,800
Jul 18, 2022	59.94	59.94	58.48	58.76	58.53	26,900
Jul 15, 2022	59.22	59.67	58.31	59.30	59.06	46,700
Jul 14, 2022	57.39	58.37	56.88	58.36	58.13	26,000
Jul 13, 2022	57.89	58.44	57.55	58.13	57.90	20,800
Jul 12, 2022	58.59	60.03	58.38	58.68	58.45	30,100
Jul 11, 2022	58.47	59.18	58.44	58.67	58.44	25,500
Jul 08, 2022	59.07	60.63	58.58	59.17	58.93	30,500
Jul 07, 2022	59.04	60.19	58.93	59.55	59.31	24,300
Jul 06, 2022	59.50	59.56	57.96	58.53	58.30	32,200
Jul 05, 2022	58.84	59.59	57.03	59.36	59.12	70,200
Jul 01, 2022	59.21	59.60	58.54	59.31	59.07	41,800
Jun 30, 2022	57.31	59.25	57.27	59.25	59.01	58,100
Jun 29, 2022	58.39	58.39	57.16	58.02	57.79	47,500
Jun 28, 2022	59.20	59.50	57.84	57.89	57.66	40,500
Jun 27, 2022	60.01	60.01	58.02	58.69	58.46	58,600
Jun 24, 2022	57.71	59.54	57.71	59.54	59.30	293,400
Jun 23, 2022	57.68	57.83	57.01	57.49	57.26	44,700
Jun 22, 2022	56.72	58.01	56.51	57.64	57.41	47,100
Jun 21, 2022	57.04	58.18	56.20	57.55	57.32	62,500
Jun 17, 2022	55.96	56.69	55.82	56.31	56.09	90,400
Jun 16, 2022	57.22	57.22	54.90	55.36	55.14	52,800
Jun 15, 2022	57.88	58.51	57.16	57.81	57.58	45,600
Jun 14, 2022	57.57	57.57	56.28	57.23	57.00	45,800
Jun 13, 2022	58.72	59.17	57.15	57.47	57.24	83,500
Jun 10, 2022	61.00	61.00	59.62	59.65	59.41	60,600
Jun 09, 2022	61.76	62.59	61.58	61.70	61.45	43,900
Jun 08, 2022	62.97	63.48	62.52	62.68	62.43	57,100
Jun 07, 2022	63.23	63.50	62.30	63.12	62.87	44,100
Jun 06, 2022	63.55	64.13	62.99	63.68	63.43	45,500
Jun 03, 2022	64.15	64.15	62.65	62.92	62.67	42,900
Jun 02, 2022	63.72	64.87	63.05	64.39	64.13	49,000
Jun 01, 2022	62.23	63.75	61.52	63.60	63.35	76,100
May 31, 2022	62.68	62.77	61.96	62.24	61.99	94,700
May 27, 2022	62.02	63.34	62.02	63.33	63.08	48,900
May 27, 2022	0.25 Dividend
May 26, 2022	61.60	62.35	61.12	61.80	61.30	36,100
May 25, 2022	61.27	62.16	60.17	61.13	60.64	61,700
May 24, 2022	60.65	61.85	59.85	61.76	61.26	59,800
May 23, 2022	60.51	60.93	59.91	60.64	60.15	48,000
May 20, 2022	60.93	60.96	58.65	59.90	59.42	55,300
May 19, 2022	60.54	61.26	60.19	60.31	59.83	67,600
May 18, 2022	61.39	62.04	60.29	60.95	60.46	105,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7294+0.0017(+0.24%)

CRUDE OIL89.38+0.93(+1.05%)

BTC-CAD27,416.79-386.41(-1.39%)

Tennant Company (TNC)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7294
+0.0017(+0.24%)

CRUDE OIL
89.38
+0.93(+1.05%)

BTC-CAD
27,416.79
-386.41(-1.39%)