Tennant Company Common Stock (TNC)

61.03
-0.99 (-1.60%)
NYSE · Last Trade: Mar 1st, 5:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tennant Company Common Stock (TNC)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202661.5862.1460.3161.03435,82561.03
2/26/202663.8665.5361.8762.33544,66162.02
2/25/202663.1064.6262.4662.73509,30862.42
2/24/202667.9467.9560.4063.021,213,93762.71
2/23/202683.3083.3681.3582.30113,78381.89
2/20/202683.6085.1282.8483.37177,90082.96
2/19/202682.8484.0782.8483.57109,46183.15
2/18/202682.6885.9181.5583.31142,55382.90
2/17/202683.5083.8582.5683.01123,23182.60
2/13/202681.9183.5281.4783.04105,27282.63
2/12/202682.5283.2480.9781.6180,78981.20
2/11/202681.9582.8181.4481.64113,59181.23
2/10/202681.2182.1380.5081.2450,48480.84
2/09/202681.5382.2681.1381.5087,12281.09
2/06/202681.8682.5181.1181.9791,42981.56
2/05/202681.5982.0080.6180.84102,43180.44
2/04/202678.1981.4078.1981.16105,09980.76
2/03/202677.9979.8577.5378.5576,83178.16
2/02/202676.3279.0676.3278.19101,45677.80
1/30/202675.7176.2875.1276.0995,26375.71
1/29/202675.8876.7375.2976.63130,77576.25
1/28/202675.8476.0574.7075.5298,41375.14
1/27/202676.4076.4274.9975.5359,64975.15
1/26/202677.8478.2876.3476.43125,62376.05
1/23/202678.6879.5677.1977.66112,91577.27
1/22/202680.1180.4378.4879.2377,65278.84
1/21/202677.4379.8677.4379.66161,49779.26
1/20/202678.4578.4576.8877.1081,22676.72
1/16/202679.5280.5079.0379.97130,88679.57
1/15/202678.5780.0578.5779.7371,11979.33
1/14/202678.1078.8977.4678.3373,85877.94
1/13/202678.0078.7777.7378.1071,09977.71
1/12/202678.1679.4477.9177.9576,64977.56
1/09/202677.3978.5676.7578.5674,54278.17
1/08/202674.2377.8574.2377.45113,28077.06
1/07/202677.0477.2073.6674.62104,70974.25
1/06/202675.1676.9874.8876.96216,17176.58
1/05/202674.1976.1174.1975.44273,57375.06
1/02/202673.6974.0773.3173.9679,59473.59
12/31/202574.0674.0773.0773.7070,15573.33
12/30/202574.7974.9973.9574.0547,83573.68
12/29/202575.6275.8674.4074.8866,97874.51
12/26/202575.1875.7274.7975.4355,18175.05
12/24/202575.3976.0574.6775.3734,12675.00
12/23/202575.2075.8074.7775.3289,33074.95
12/22/202574.7675.9074.3575.20106,41874.83
12/19/202574.5374.9673.7774.58863,92974.21
12/18/202577.0477.0875.0375.25148,38974.88
12/17/202576.0977.7575.6076.45159,35276.07
12/16/202576.6877.8276.1076.47171,14976.09
12/15/202577.2877.8076.2276.38135,70576.00
12/12/202578.1078.2576.6777.00153,85576.62
12/11/202576.2677.6875.8377.61123,43277.22
12/10/202573.3976.6073.1775.90241,53675.52
12/09/202572.7374.0672.7373.4998,28873.12
12/08/202574.5874.5872.8773.13107,49072.77
12/05/202573.8874.8073.5774.5097,32774.13
12/04/202573.8774.6173.2474.2774,71073.90
12/03/202572.6574.0372.6573.9790,51273.60
12/02/202572.8172.9271.3872.4092,28972.04