Canada markets open in 1 hour 53 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202258.9259.3458.5358.8758.8734,500
Oct 05, 202259.0959.7158.4059.2459.2436,800
Oct 04, 202259.0960.6659.0960.1660.1643,100
Oct 03, 202257.3958.8457.1558.3558.3550,200
Sept 30, 202257.3958.3656.5156.5656.5674,700
Sept 29, 202257.6757.6756.6457.1257.1256,400
Sept 28, 202256.9159.1356.7158.6758.6765,600
Sept 27, 202258.6158.7756.8157.0457.0446,900
Sept 26, 202258.2759.1657.8458.1558.1548,800
Sept 23, 202258.7058.9557.5458.4658.4647,400
Sept 22, 202259.8759.8758.5658.9558.9547,100
Sept 21, 202261.5562.0560.2560.3360.3334,900
Sept 20, 202262.0062.0060.1460.9060.9053,400
Sept 19, 202260.0362.5760.0362.3062.3071,500
Sept 16, 202260.4060.4059.0360.1660.16176,800
Sept 15, 202260.9462.4160.7760.9960.9965,600
Sept 14, 202260.6160.7659.2860.7660.7667,200
Sept 13, 202261.5361.7059.7459.7859.7876,800
Sept 12, 202261.7463.3961.5063.3263.3250,800
Sept 09, 202260.7361.5260.1761.3361.3337,400
Sept 08, 202260.0460.6559.5360.4660.4624,500
Sept 07, 202259.0360.6159.0360.3760.3729,300
Sept 06, 202260.1860.1858.2658.9758.9747,100
Sept 02, 202262.0262.0259.3059.7559.7536,900
Sept 01, 202260.3661.4159.2861.3361.3359,100
Aug 31, 202261.2561.2560.0560.3560.3546,100
Aug 30, 202262.4562.4560.9661.0561.0540,400
Aug 30, 20220.25 Dividend
Aug 29, 202263.0063.3762.5562.6762.4231,200
Aug 26, 202266.0366.0363.2163.2162.9634,800
Aug 25, 202265.2166.0064.6865.7665.5031,300
Aug 24, 202265.5165.7664.9165.0564.7932,800
Aug 23, 202265.8666.4865.6265.7565.4945,900
Aug 22, 202267.9368.0065.9065.9265.6655,000
Aug 19, 202270.1270.1267.9368.6768.4080,200
Aug 18, 202269.5871.2169.5870.5670.2833,800
Aug 17, 202270.0870.4069.1369.7769.4934,100
Aug 16, 202270.9471.7170.3770.5170.2339,400
Aug 15, 202270.2571.6969.4571.5171.2245,400
Aug 12, 202269.1570.4768.0070.3770.0932,900
Aug 11, 202268.5669.0967.7368.7568.4835,200
Aug 10, 202268.0068.2866.5067.8767.6055,200
Aug 09, 202266.0068.0064.1566.8466.5741,100
Aug 08, 202265.7866.5865.1365.6065.3439,100
Aug 05, 202264.3865.6464.1465.5265.2628,600
Aug 04, 202266.1366.1364.2765.2164.9534,600
Aug 03, 202266.3066.3065.0465.7265.4637,000
Aug 02, 202267.1067.5565.7765.8965.6335,200
Aug 01, 202266.5068.1565.9967.3367.0636,400
Jul 29, 202265.9467.4065.9467.0366.7629,000
Jul 28, 202265.0166.5265.0166.2465.9819,100
Jul 27, 202263.4365.7263.4365.2464.9837,700
Jul 26, 202263.1463.5562.6563.0562.8027,700
Jul 25, 202262.8463.2862.8062.9362.6832,000
Jul 22, 202262.8963.6761.9362.8062.5531,800
Jul 21, 202262.0163.0861.7763.0862.8334,000
Jul 20, 202261.2862.7660.9662.4862.2346,200
Jul 19, 202259.4761.3559.4761.0860.8447,800
Jul 18, 202259.9459.9458.4858.7658.5326,900
Jul 15, 202259.2259.6758.3159.3059.0646,700
Jul 14, 202257.3958.3756.8858.3658.1326,000
Jul 13, 202257.8958.4457.5558.1357.9020,800
Jul 12, 202258.5960.0358.3858.6858.4530,100
Jul 11, 202258.4759.1858.4458.6758.4425,500
Jul 08, 202259.0760.6358.5859.1758.9330,500
Jul 07, 202259.0460.1958.9359.5559.3124,300
Jul 06, 202259.5059.5657.9658.5358.3032,200
Jul 05, 202258.8459.5957.0359.3659.1270,200
Jul 01, 202259.2159.6058.5459.3159.0741,800
Jun 30, 202257.3159.2557.2759.2559.0158,100
Jun 29, 202258.3958.3957.1658.0257.7947,500
Jun 28, 202259.2059.5057.8457.8957.6640,500
Jun 27, 202260.0160.0158.0258.6958.4658,600
Jun 24, 202257.7159.5457.7159.5459.30293,400
Jun 23, 202257.6857.8357.0157.4957.2644,700
Jun 22, 202256.7258.0156.5157.6457.4147,100
Jun 21, 202257.0458.1856.2057.5557.3262,500
Jun 17, 202255.9656.6955.8256.3156.0990,400
Jun 16, 202257.2257.2254.9055.3655.1452,800
Jun 15, 202257.8858.5157.1657.8157.5845,600
Jun 14, 202257.5757.5756.2857.2357.0045,800
Jun 13, 202258.7259.1757.1557.4757.2483,500
Jun 10, 202261.0061.0059.6259.6559.4160,600
Jun 09, 202261.7662.5961.5861.7061.4543,900
Jun 08, 202262.9763.4862.5262.6862.4357,100
Jun 07, 202263.2363.5062.3063.1262.8744,100
Jun 06, 202263.5564.1362.9963.6863.4345,500
Jun 03, 202264.1564.1562.6562.9262.6742,900
Jun 02, 202263.7264.8763.0564.3964.1349,000
Jun 01, 202262.2363.7561.5263.6063.3576,100
May 31, 202262.6862.7761.9662.2461.9994,700
May 27, 202262.0263.3462.0263.3363.0848,900
May 27, 20220.25 Dividend
May 26, 202261.6062.3561.1261.8061.3036,100
May 25, 202261.2762.1660.1761.1360.6461,700
May 24, 202260.6561.8559.8561.7661.2659,800
May 23, 202260.5160.9359.9160.6460.1548,000
May 20, 202260.9360.9658.6559.9059.4255,300
May 19, 202260.5461.2660.1960.3159.8367,600
May 18, 202261.3962.0460.2960.9560.46105,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...