STOCKS PULL BACK AHEAD OF FED RATE HIKE DECISION

Investors expect the Fed to announce a 25 bp rise in its benchmark interest rate

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	70.04	70.32	69.50	69.60	69.60	11,250
Jan 31, 2023	67.50	70.24	67.50	70.13	70.13	78,500
Jan 30, 2023	67.26	67.87	67.09	67.20	67.20	30,600
Jan 27, 2023	66.87	68.18	66.87	67.40	67.40	30,000
Jan 26, 2023	68.28	68.28	66.75	67.11	67.11	48,900
Jan 25, 2023	67.19	68.21	66.86	67.97	67.97	24,500
Jan 24, 2023	67.15	67.96	66.84	67.56	67.56	25,300
Jan 23, 2023	67.29	68.57	67.29	67.82	67.82	39,700
Jan 20, 2023	67.06	68.15	66.66	67.46	67.46	56,500
Jan 19, 2023	66.61	67.28	65.93	66.59	66.59	40,800
Jan 18, 2023	68.28	68.59	66.85	66.92	66.92	30,600
Jan 17, 2023	67.81	68.49	67.77	68.11	68.11	36,300
Jan 13, 2023	67.11	68.24	67.11	67.51	67.51	78,600
Jan 12, 2023	66.28	67.72	66.25	67.63	67.63	54,300
Jan 11, 2023	65.18	66.15	64.92	66.12	66.12	69,900
Jan 10, 2023	64.85	65.31	64.49	65.22	65.22	57,500
Jan 09, 2023	65.56	66.16	64.90	65.14	65.14	57,700
Jan 06, 2023	63.88	65.66	63.88	65.35	65.35	79,800
Jan 05, 2023	63.07	63.79	62.65	63.11	63.11	66,700
Jan 04, 2023	62.70	63.27	62.28	63.07	63.07	85,100
Jan 03, 2023	62.20	62.44	61.65	62.13	62.13	53,600
Dec 30, 2022	61.77	62.05	61.14	61.57	61.57	36,600
Dec 29, 2022	60.46	62.08	60.46	62.03	62.03	60,200
Dec 28, 2022	61.40	61.40	60.00	60.03	60.03	56,100
Dec 27, 2022	60.46	61.32	60.00	61.21	61.21	71,100
Dec 23, 2022	59.68	60.53	59.55	60.02	60.02	29,600
Dec 22, 2022	60.52	60.52	58.59	59.84	59.84	78,200
Dec 21, 2022	60.64	61.46	60.44	60.70	60.70	66,200
Dec 20, 2022	59.94	60.56	59.79	60.29	60.29	53,500
Dec 19, 2022	59.94	60.67	59.40	59.94	59.94	105,400
Dec 16, 2022	60.00	60.42	59.70	60.00	60.00	459,400
Dec 15, 2022	61.63	61.74	59.95	60.26	60.26	116,900
Dec 14, 2022	62.91	63.45	61.91	62.21	62.21	56,400
Dec 13, 2022	64.16	64.72	62.52	63.02	63.02	74,900
Dec 12, 2022	61.65	62.43	61.24	62.38	62.38	44,200
Dec 09, 2022	62.54	63.02	62.15	62.30	62.30	38,200
Dec 08, 2022	63.18	63.42	62.69	63.00	63.00	33,500
Dec 07, 2022	64.35	64.76	62.85	62.93	62.93	61,400
Dec 06, 2022	64.00	64.25	63.70	64.08	64.08	49,900
Dec 05, 2022	63.94	64.33	63.39	64.05	64.05	44,200
Dec 02, 2022	63.28	64.65	63.28	64.35	64.35	37,100
Dec 01, 2022	64.06	64.13	63.24	63.93	63.93	54,700
Nov 30, 2022	62.07	63.55	61.00	63.53	63.53	88,200
Nov 29, 2022	62.24	62.73	62.07	62.22	62.22	30,300
Nov 29, 2022	0.265 Dividend
Nov 28, 2022	62.74	62.80	62.10	62.46	62.19	41,200
Nov 25, 2022	63.19	63.51	63.19	63.23	62.96	14,600
Nov 23, 2022	62.89	63.15	62.12	62.85	62.58	50,800
Nov 22, 2022	63.53	63.67	62.50	62.53	62.26	43,200
Nov 21, 2022	63.73	63.73	62.99	63.20	62.93	47,200
Nov 18, 2022	64.71	65.26	62.89	63.93	63.66	63,200
Nov 17, 2022	63.26	63.73	62.36	63.59	63.32	41,700
Nov 16, 2022	65.54	65.66	63.71	64.05	63.78	82,800
Nov 15, 2022	66.07	66.57	65.48	65.55	65.27	55,000
Nov 14, 2022	65.60	66.33	65.29	65.34	65.06	34,100
Nov 11, 2022	66.71	67.30	65.98	66.17	65.89	54,300
Nov 10, 2022	65.73	67.35	65.50	66.29	66.01	85,200
Nov 09, 2022	63.25	64.05	62.72	63.78	63.51	100,500
Nov 08, 2022	62.49	63.87	62.09	63.52	63.25	81,100
Nov 07, 2022	61.26	62.68	61.06	62.19	61.93	51,300
Nov 04, 2022	60.73	61.37	59.97	61.12	60.86	38,600
Nov 03, 2022	58.70	60.30	57.39	59.95	59.70	72,400
Nov 02, 2022	58.27	61.59	57.77	59.49	59.24	125,600
Nov 01, 2022	58.77	58.77	57.65	58.62	58.37	177,800
Oct 31, 2022	58.65	59.60	58.08	58.25	58.00	104,300
Oct 28, 2022	59.31	60.20	58.57	59.45	59.20	219,500
Oct 27, 2022	59.66	61.46	58.18	58.27	58.02	142,300
Oct 26, 2022	60.69	61.27	59.34	59.72	59.47	213,300
Oct 25, 2022	59.61	60.92	59.48	60.03	59.78	185,000
Oct 24, 2022	59.49	59.99	59.11	59.44	59.19	64,900
Oct 21, 2022	57.94	59.29	57.44	58.78	58.53	71,300
Oct 20, 2022	58.88	59.11	57.21	57.50	57.26	65,800
Oct 19, 2022	58.92	59.73	58.14	58.88	58.63	74,100
Oct 18, 2022	59.68	60.24	58.88	59.35	59.10	97,100
Oct 17, 2022	58.21	59.00	57.62	58.52	58.27	116,400
Oct 14, 2022	58.54	58.82	56.90	57.29	57.05	94,400
Oct 13, 2022	56.28	57.98	56.04	57.37	57.13	175,400
Oct 12, 2022	58.13	58.13	57.18	57.26	57.02	58,700
Oct 11, 2022	56.98	58.66	56.80	57.89	57.64	57,300
Oct 10, 2022	57.11	57.96	57.03	57.27	57.03	47,000
Oct 07, 2022	58.06	58.06	56.50	56.68	56.44	49,600
Oct 06, 2022	58.92	59.34	58.53	58.87	58.62	34,500
Oct 05, 2022	59.09	59.71	58.40	59.24	58.99	36,800
Oct 04, 2022	59.09	60.66	59.09	60.16	59.90	43,100
Oct 03, 2022	57.39	58.84	57.15	58.35	58.10	50,200
Sept 30, 2022	57.39	58.36	56.51	56.56	56.32	74,700
Sept 29, 2022	57.67	57.67	56.64	57.12	56.88	56,400
Sept 28, 2022	56.91	59.13	56.71	58.67	58.42	65,600
Sept 27, 2022	58.61	58.77	56.81	57.04	56.80	46,900
Sept 26, 2022	58.27	59.16	57.84	58.15	57.90	48,800
Sept 23, 2022	58.70	58.95	57.54	58.46	58.21	47,400
Sept 22, 2022	59.87	59.87	58.56	58.95	58.70	47,100
Sept 21, 2022	61.55	62.05	60.25	60.33	60.07	34,900
Sept 20, 2022	62.00	62.00	60.14	60.90	60.64	53,400
Sept 19, 2022	60.03	62.57	60.03	62.30	62.04	71,500
Sept 16, 2022	60.40	60.40	59.03	60.16	59.90	176,800
Sept 15, 2022	60.94	62.41	60.77	60.99	60.73	65,600
Sept 14, 2022	60.61	60.76	59.28	60.76	60.50	67,200
Sept 13, 2022	61.53	61.70	59.74	59.78	59.53	76,800
Sept 12, 2022	61.74	63.39	61.50	63.32	63.05	50,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,614.87-152.51(-0.73%)

S&P 5004,057.98-18.62(-0.46%)

DOW33,768.01-318.03(-0.93%)

CAD/USD0.7499-0.0019(-0.25%)

CRUDE OIL76.23-2.64(-3.35%)

BTC-CAD30,696.21-340.88(-1.10%)

STOCKS PULL BACK AHEAD OF FED RATE HIKE DECISION

Tennant Company (TNC)

S&P/TSX
20,614.87
-152.51(-0.73%)

S&P 500
4,057.98
-18.62(-0.46%)

DOW
33,768.01
-318.03(-0.93%)

CAD/USD
0.7499
-0.0019(-0.25%)

CRUDE OIL
76.23
-2.64(-3.35%)

BTC-CAD
30,696.21
-340.88(-1.10%)