$57.32 0.00 (%) Tennant Co - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNC historical data

Date Open High Low Close Volume
8/31/201557.0557.9856.4057.32136,694
8/28/201557.2457.8757.1657.4650,935
8/27/201556.8157.6456.3357.4191,930
8/26/201556.6057.6755.9656.7285,727
8/25/201558.1358.1355.6955.71107,321
8/24/201555.3057.4055.3056.51146,724
8/21/201555.5058.6055.5058.1085,039
8/20/201558.5758.9558.3058.3967,493
8/19/201559.4759.9858.9258.9445,870
8/18/201559.7460.1559.5959.9030,829
8/17/201559.6960.1159.3560.0836,661
8/14/201559.8760.2759.1760.0367,502
8/13/201560.5160.5159.8559.8633,969
8/12/201559.8761.1059.5860.40108,987
8/11/201560.8061.4160.1060.2861,568
8/10/201560.8262.2260.8261.6196,269
8/7/201560.4760.9960.1560.3763,817
8/6/201560.4861.1759.8060.9184,877
8/5/201559.6660.9759.6660.2896,882
8/4/201559.5659.9759.2159.5975,776
8/3/201559.9759.9759.1459.5761,242
7/31/201559.7460.0459.6459.8164,487
7/30/201559.2759.6258.8159.4955,037
7/29/201559.1359.9859.1359.7869,275
7/28/201558.8759.5558.7059.03106,403
7/27/201560.3760.3758.1458.80146,769
7/24/201562.7062.7060.0660.38107,115
7/23/201563.9763.9761.8162.3291,832
7/22/201563.6163.8463.3763.6062,904
7/21/201564.1864.3763.6364.1157,774
7/20/201564.6664.7064.1964.4750,252
7/17/201564.9565.0464.3264.8461,162
7/16/201565.1565.3964.5565.1539,049
7/15/201566.0666.0664.6264.7584,677
7/14/201566.0766.3865.5266.1554,865
7/13/201565.3166.1365.0166.0233,375
7/10/201565.3065.6464.7565.0660,055
7/9/201565.0865.0864.1664.5580,750
7/8/201564.6564.7063.1864.3486,959
7/7/201565.0465.1864.0665.0232,421
7/6/201564.4965.3763.9665.2441,697
7/2/201565.4865.5263.9864.9932,821
7/1/201565.8965.8964.6465.3851,422
6/30/201565.7765.7764.8965.3444,502
6/29/201566.2866.5164.9065.0139,684
6/26/201566.5566.9965.6166.7099,735
6/25/201566.7966.7965.8766.2846,583
6/24/201566.0466.6865.8466.4444,136
6/23/201566.0166.8565.7166.3134,621
6/22/201566.3066.6365.9466.2095,223
6/19/201565.7466.2564.5965.6990,382
6/18/201565.1465.9964.5165.4765,757
6/17/201565.6065.7964.8165.1744,359
6/16/201564.9665.5264.4165.2934,493
6/15/201564.7865.5864.2265.1268,726
6/12/201565.3565.9665.2465.5035,876
6/11/201565.0665.7864.8765.6256,005
6/10/201565.3166.7564.9165.03104,637
6/9/201564.2765.5363.8364.8566,871
6/8/201564.3964.9463.9564.2159,454
6/5/201563.6664.9162.9964.7295,981
6/4/201563.8764.4563.5164.0074,446
6/3/201564.3464.5164.0164.2669,290
6/2/201563.8065.2363.2764.0556,164
6/1/201564.0064.3262.5963.8741,710
5/29/201565.5066.4863.7063.7661,221
5/28/201565.9066.0365.0065.7635,879
5/27/201564.9566.2064.8166.0438,939
5/26/201565.0865.7464.5365.1566,786
5/22/201566.1166.4665.1065.4333,181
5/21/201565.5766.4865.4066.0630,492
5/20/201565.8466.3965.2565.4753,698
5/19/201564.5266.0563.9365.9859,993
5/18/201565.2265.9164.7165.3236,065
5/15/201566.9266.9565.2065.2831,001
5/14/201565.9367.0965.0066.8857,251
5/13/201565.0465.7164.6165.4338,443
5/12/201564.5565.0464.1264.7763,550
5/11/201564.7865.8064.7865.1334,173
5/8/201565.6965.9665.0165.1033,225
5/7/201564.8965.4863.9565.0736,062
5/6/201564.6865.1264.0265.0833,758
5/5/201565.0265.2164.0064.6271,812
5/4/201564.7365.6364.2165.0543,527
5/1/201564.4265.1564.0064.8054,982
4/30/201565.0065.9164.2264.2982,390
4/29/201566.2366.2365.0865.1260,730
4/28/201568.2068.7166.0566.6070,409
4/27/201567.0070.1267.0068.12122,088
4/24/201567.0567.0566.0266.7337,093
4/23/201566.0267.3465.9267.1938,008
4/22/201566.1066.4765.5066.2518,008
4/21/201567.3867.5066.0166.2643,738
4/20/201565.6867.8065.3166.9173,837
4/17/201566.3266.5765.0265.2845,701
4/16/201567.0667.4766.4367.0168,852
4/15/201566.1467.6065.6467.4063,424
4/14/201565.3265.9364.9965.7534,577
4/13/201564.9765.4764.9765.2015,976
4/10/201565.8866.0564.5565.0618,582
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!