TNC - Tennant Company

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202374.0874.0872.6973.1073.10146,800
May 30, 202374.9775.0073.8774.0174.0178,900
May 30, 20230.265 Dividend
May 26, 202375.5475.9975.1175.2474.9782,700
May 25, 202375.5976.2675.3875.7875.5156,000
May 24, 202377.3677.3675.7175.9175.6453,600
May 23, 202378.0778.6777.3877.4977.22119,600
May 22, 202378.1878.6677.6778.4478.1648,900
May 19, 202379.0579.8977.4177.7777.50145,300
May 18, 202377.6078.3877.6078.1977.9184,200
May 17, 202377.6078.1677.1277.9877.7171,800
May 16, 202377.6177.6176.8277.1976.9257,000
May 15, 202377.9978.6177.5278.2477.9695,500
May 12, 202377.9978.2977.0277.9077.63132,600
May 11, 202377.1077.8776.6977.7177.4484,700
May 10, 202378.4778.5477.0677.8677.5973,800
May 09, 202378.2078.4977.5777.8577.5879,300
May 08, 202378.5878.6077.6678.2878.0073,100
May 05, 202378.3078.8777.9678.3178.0370,900
May 04, 202378.5078.5076.0477.1576.88102,900
May 03, 202379.4680.5278.6378.6378.35134,600
May 02, 202380.1180.3378.0279.4579.17214,300
May 01, 202376.8280.5276.7380.1379.85181,100
Apr 28, 202370.5176.4570.0076.4276.15246,100
Apr 27, 202365.4466.8965.4266.5966.36131,400
Apr 26, 202366.3066.4564.8864.9964.76115,000
Apr 25, 202367.4067.9066.7666.9566.7179,000
Apr 24, 202367.5068.1867.4667.8267.5841,900
Apr 21, 202367.8767.8766.8067.4367.1942,300
Apr 20, 202367.0067.6966.7867.5267.2852,700
Apr 19, 202366.6667.4666.5267.1866.9450,600
Apr 18, 202367.8167.8966.6267.1866.9435,500
Apr 17, 202366.7267.5366.7267.4667.2233,700
Apr 14, 202367.1668.0866.4566.7266.4953,000
Apr 13, 202367.3167.4466.5267.1366.8932,600
Apr 12, 202367.1267.4966.4567.2266.9827,900
Apr 11, 202366.8967.8666.6366.6466.4183,900
Apr 10, 202365.7266.7465.7266.3766.1452,200
Apr 06, 202365.6565.8965.1465.5265.2932,000
Apr 05, 202365.7766.2465.4365.6465.4147,500
Apr 04, 202369.4069.4065.6466.3166.0853,000
Apr 03, 202368.3869.5668.3869.1068.8693,200
Mar 31, 202367.5368.6167.2668.5368.2989,000
Mar 30, 202367.1467.4566.4366.9866.7465,100
Mar 29, 202366.6666.9265.9666.8266.5878,000
Mar 28, 202364.8566.2664.8566.2065.9756,400
Mar 27, 202365.5465.6164.8865.1764.9451,900
Mar 24, 202363.6264.8463.3064.6664.4362,200
Mar 23, 202364.5865.5863.6664.3064.0762,900
Mar 22, 202366.2666.3764.4964.5364.3058,900
Mar 21, 202366.3467.4565.8166.1065.8783,200
Mar 20, 202365.4866.7265.0865.3265.0976,800
Mar 17, 202365.5365.5364.0864.8764.64308,100
Mar 16, 202363.8666.4663.4765.8865.6577,800
Mar 15, 202365.0865.2163.9064.7164.4881,800
Mar 14, 202366.6567.2965.6066.7266.4959,500
Mar 13, 202366.4466.8564.5865.0064.77101,200
Mar 10, 202369.1269.1266.9167.5267.2880,500
Mar 09, 202370.4370.7169.4569.5569.3161,500
Mar 08, 202370.8870.9069.4170.3570.1069,200
Mar 07, 202371.1671.7270.3370.6070.3570,500
Mar 06, 202372.1172.1470.6171.2771.02165,600
Mar 03, 202372.3472.4471.5372.2471.99128,600
Mar 02, 202370.8672.1770.7372.0071.7595,500
Mar 02, 20230.265 Dividend
Mar 01, 202370.8071.8070.3971.5271.0095,700
Feb 28, 202371.8472.7070.2470.8270.3176,500
Feb 27, 202372.4574.1872.4572.8872.35153,300
Feb 24, 202371.4172.8470.5971.8071.2891,200
Feb 23, 202369.5073.4168.8673.0072.47191,400
Feb 22, 202368.4369.9168.0568.4667.97185,300
Feb 21, 202369.1269.5667.5768.0167.52205,000
Feb 17, 202369.1970.3368.9969.8369.3354,600
Feb 16, 202368.0669.3167.5568.8168.3146,400
Feb 15, 202367.7468.9767.5068.5868.0944,100
Feb 14, 202367.6868.5067.1567.9567.4648,100
Feb 13, 202367.1168.5566.5068.1667.6743,300
Feb 10, 202366.2767.7266.0566.7766.29127,700
Feb 09, 202368.5868.7966.4166.5566.0783,700
Feb 08, 202369.3469.7868.1968.2567.7665,700
Feb 07, 202369.8770.4368.9869.8869.3856,900
Feb 06, 202370.3570.6669.7570.2769.7650,900
Feb 03, 202371.0072.0170.6270.6670.1581,500
Feb 02, 202371.0471.9770.8671.1870.6756,600
Feb 01, 202370.0471.9269.4770.5970.0859,800
Jan 31, 202367.5070.2467.5070.1369.6278,500
Jan 30, 202367.2667.8767.0967.2066.7230,600
Jan 27, 202366.8768.1866.8767.4066.9130,000
Jan 26, 202368.2868.2866.7567.1166.6348,900
Jan 25, 202367.1968.2166.8667.9767.4824,500
Jan 24, 202367.1567.9666.8467.5667.0725,300
Jan 23, 202367.2968.5767.2967.8267.3339,700
Jan 20, 202367.0668.1566.6667.4666.9756,500
Jan 19, 202366.6167.2865.9366.5966.1140,800
Jan 18, 202368.2868.5966.8566.9266.4430,600
Jan 17, 202367.8168.4967.7768.1167.6236,300
Jan 13, 202367.1168.2467.1167.5167.0278,600
Jan 12, 202366.2867.7266.2567.6367.1454,300
Jan 11, 202365.1866.1564.9266.1265.6469,900
Jan 10, 202364.8565.3164.4965.2264.7557,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...