Canada markets close in 2 hours 53 minutes

Tennant Company (TNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.60-0.53 (-0.76%)
As of 12:45PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202370.0470.3269.5069.6069.6011,250
Jan 31, 202367.5070.2467.5070.1370.1378,500
Jan 30, 202367.2667.8767.0967.2067.2030,600
Jan 27, 202366.8768.1866.8767.4067.4030,000
Jan 26, 202368.2868.2866.7567.1167.1148,900
Jan 25, 202367.1968.2166.8667.9767.9724,500
Jan 24, 202367.1567.9666.8467.5667.5625,300
Jan 23, 202367.2968.5767.2967.8267.8239,700
Jan 20, 202367.0668.1566.6667.4667.4656,500
Jan 19, 202366.6167.2865.9366.5966.5940,800
Jan 18, 202368.2868.5966.8566.9266.9230,600
Jan 17, 202367.8168.4967.7768.1168.1136,300
Jan 13, 202367.1168.2467.1167.5167.5178,600
Jan 12, 202366.2867.7266.2567.6367.6354,300
Jan 11, 202365.1866.1564.9266.1266.1269,900
Jan 10, 202364.8565.3164.4965.2265.2257,500
Jan 09, 202365.5666.1664.9065.1465.1457,700
Jan 06, 202363.8865.6663.8865.3565.3579,800
Jan 05, 202363.0763.7962.6563.1163.1166,700
Jan 04, 202362.7063.2762.2863.0763.0785,100
Jan 03, 202362.2062.4461.6562.1362.1353,600
Dec 30, 202261.7762.0561.1461.5761.5736,600
Dec 29, 202260.4662.0860.4662.0362.0360,200
Dec 28, 202261.4061.4060.0060.0360.0356,100
Dec 27, 202260.4661.3260.0061.2161.2171,100
Dec 23, 202259.6860.5359.5560.0260.0229,600
Dec 22, 202260.5260.5258.5959.8459.8478,200
Dec 21, 202260.6461.4660.4460.7060.7066,200
Dec 20, 202259.9460.5659.7960.2960.2953,500
Dec 19, 202259.9460.6759.4059.9459.94105,400
Dec 16, 202260.0060.4259.7060.0060.00459,400
Dec 15, 202261.6361.7459.9560.2660.26116,900
Dec 14, 202262.9163.4561.9162.2162.2156,400
Dec 13, 202264.1664.7262.5263.0263.0274,900
Dec 12, 202261.6562.4361.2462.3862.3844,200
Dec 09, 202262.5463.0262.1562.3062.3038,200
Dec 08, 202263.1863.4262.6963.0063.0033,500
Dec 07, 202264.3564.7662.8562.9362.9361,400
Dec 06, 202264.0064.2563.7064.0864.0849,900
Dec 05, 202263.9464.3363.3964.0564.0544,200
Dec 02, 202263.2864.6563.2864.3564.3537,100
Dec 01, 202264.0664.1363.2463.9363.9354,700
Nov 30, 202262.0763.5561.0063.5363.5388,200
Nov 29, 202262.2462.7362.0762.2262.2230,300
Nov 29, 20220.265 Dividend
Nov 28, 202262.7462.8062.1062.4662.1941,200
Nov 25, 202263.1963.5163.1963.2362.9614,600
Nov 23, 202262.8963.1562.1262.8562.5850,800
Nov 22, 202263.5363.6762.5062.5362.2643,200
Nov 21, 202263.7363.7362.9963.2062.9347,200
Nov 18, 202264.7165.2662.8963.9363.6663,200
Nov 17, 202263.2663.7362.3663.5963.3241,700
Nov 16, 202265.5465.6663.7164.0563.7882,800
Nov 15, 202266.0766.5765.4865.5565.2755,000
Nov 14, 202265.6066.3365.2965.3465.0634,100
Nov 11, 202266.7167.3065.9866.1765.8954,300
Nov 10, 202265.7367.3565.5066.2966.0185,200
Nov 09, 202263.2564.0562.7263.7863.51100,500
Nov 08, 202262.4963.8762.0963.5263.2581,100
Nov 07, 202261.2662.6861.0662.1961.9351,300
Nov 04, 202260.7361.3759.9761.1260.8638,600
Nov 03, 202258.7060.3057.3959.9559.7072,400
Nov 02, 202258.2761.5957.7759.4959.24125,600
Nov 01, 202258.7758.7757.6558.6258.37177,800
Oct 31, 202258.6559.6058.0858.2558.00104,300
Oct 28, 202259.3160.2058.5759.4559.20219,500
Oct 27, 202259.6661.4658.1858.2758.02142,300
Oct 26, 202260.6961.2759.3459.7259.47213,300
Oct 25, 202259.6160.9259.4860.0359.78185,000
Oct 24, 202259.4959.9959.1159.4459.1964,900
Oct 21, 202257.9459.2957.4458.7858.5371,300
Oct 20, 202258.8859.1157.2157.5057.2665,800
Oct 19, 202258.9259.7358.1458.8858.6374,100
Oct 18, 202259.6860.2458.8859.3559.1097,100
Oct 17, 202258.2159.0057.6258.5258.27116,400
Oct 14, 202258.5458.8256.9057.2957.0594,400
Oct 13, 202256.2857.9856.0457.3757.13175,400
Oct 12, 202258.1358.1357.1857.2657.0258,700
Oct 11, 202256.9858.6656.8057.8957.6457,300
Oct 10, 202257.1157.9657.0357.2757.0347,000
Oct 07, 202258.0658.0656.5056.6856.4449,600
Oct 06, 202258.9259.3458.5358.8758.6234,500
Oct 05, 202259.0959.7158.4059.2458.9936,800
Oct 04, 202259.0960.6659.0960.1659.9043,100
Oct 03, 202257.3958.8457.1558.3558.1050,200
Sept 30, 202257.3958.3656.5156.5656.3274,700
Sept 29, 202257.6757.6756.6457.1256.8856,400
Sept 28, 202256.9159.1356.7158.6758.4265,600
Sept 27, 202258.6158.7756.8157.0456.8046,900
Sept 26, 202258.2759.1657.8458.1557.9048,800
Sept 23, 202258.7058.9557.5458.4658.2147,400
Sept 22, 202259.8759.8758.5658.9558.7047,100
Sept 21, 202261.5562.0560.2560.3360.0734,900
Sept 20, 202262.0062.0060.1460.9060.6453,400
Sept 19, 202260.0362.5760.0362.3062.0471,500
Sept 16, 202260.4060.4059.0360.1659.90176,800
Sept 15, 202260.9462.4160.7760.9960.7365,600
Sept 14, 202260.6160.7659.2860.7660.5067,200
Sept 13, 202261.5361.7059.7459.7859.5376,800
Sept 12, 202261.7463.3961.5063.3263.0550,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...