$66.37 0.00 (%) Tennant Co - NYSE

Mar. 27, 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
3/27/201565.9166.6565.6466.3747,263
3/26/201565.1266.4565.0866.1358,701
3/25/201566.5566.5564.9365.1340,981
3/24/201564.9066.4564.8066.3146,682
3/23/201565.6065.9765.1465.2546,223
3/20/201565.3765.8864.7165.64104,705
3/19/201565.2665.8364.4564.9533,836
3/18/201564.7866.1964.2065.7376,381
3/17/201564.8965.5764.4165.1173,017
3/16/201565.1965.7264.8765.3056,747
3/13/201565.4166.6564.7064.7257,857
3/12/201565.1666.2564.8065.5197,946
3/11/201564.0664.6263.8064.5174,407
3/10/201563.9364.4163.5063.8245,051
3/9/201563.5065.2163.1564.5238,469
3/6/201563.2464.1963.1463.1956,951
3/5/201564.5066.0163.5763.99118,797
3/4/201564.7565.1164.0064.7268,415
3/3/201565.5465.8864.6764.9663,540
3/2/201565.5866.5065.0265.9357,343
2/27/201566.5666.5664.9065.3769,711
2/26/201566.9767.0464.5866.9791,488
2/25/201570.3570.9366.9267.02111,012
2/24/201569.7070.6767.6270.3373,011
2/23/201569.0969.8268.3569.2373,537
2/20/201568.7469.6367.9269.1371,103
2/19/201568.2069.2967.7568.6568,543
2/18/201566.3168.1966.3168.0749,439
2/17/201567.8067.8066.4766.8334,694
2/13/201567.6568.0066.9067.7938,873
2/12/201566.7667.7466.0767.6837,551
2/11/201566.4168.3066.3366.6620,471
2/10/201567.8067.8066.0966.8335,453
2/9/201566.7267.5066.4667.1661,449
2/6/201568.0269.1866.7167.1380,682
2/5/201566.2368.4266.2367.8256,425
2/4/201566.7467.1965.8666.2155,607
2/3/201566.6868.0266.6867.2256,669
2/2/201565.2367.1064.7566.7739,522
1/30/201565.4566.5764.9665.2179,572
1/29/201565.7066.8265.2366.8246,169
1/28/201566.5966.5965.0265.4245,462
1/27/201568.1368.1366.1566.4963,072
1/26/201566.6269.4166.2368.8074,565
1/23/201566.5067.2165.9966.4376,189
1/22/201567.0167.5265.8066.68104,329
1/21/201566.8467.8265.9166.3695,981
1/20/201569.1769.1766.6067.1576,444
1/16/201566.2668.3866.2668.1537,534
1/15/201567.8967.9666.1666.6841,608
1/14/201566.7368.0766.4667.5063,017
1/13/201567.5369.1066.8167.7080,033
1/12/201567.9968.4065.7966.7960,237
1/9/201567.7468.2566.5567.8777,533
1/8/201567.6468.7766.6367.83109,656
1/7/201567.4567.4565.8066.9763,722
1/6/201568.9669.0866.4266.8184,581
1/5/201570.0970.2367.8368.6591,929
1/2/201572.5272.5269.7870.7943,008
12/31/201473.3473.6171.8372.1760,948
12/30/201473.8674.4372.9573.0124,978
12/29/201473.5774.2973.4673.8154,061
12/26/201473.4274.8273.0973.9942,596
12/24/201473.0273.6372.5873.2324,490
12/23/201472.7073.7472.3973.1959,140
12/22/201471.4372.5670.1572.4235,664
12/19/201470.9072.0069.7271.17125,575
12/18/201470.3272.0068.2971.1548,698
12/17/201468.3070.5667.0470.4972,253
12/16/201468.9570.7268.1968.4275,348
12/15/201467.6169.7767.6168.8665,766
12/12/201467.0667.9966.2967.1147,563
12/11/201467.6369.4967.5368.0534,816
12/10/201468.9769.2567.3167.5131,662
12/9/201466.9570.5066.3069.9164,310
12/8/201468.7869.7867.3667.4636,603
12/5/201467.5669.7167.5669.0429,885
12/4/201468.5869.1667.4067.6645,416
12/3/201467.9969.6767.9968.8443,255
12/2/201466.9668.3266.9668.1461,297
12/1/201466.9768.0366.3466.6743,967
11/28/201469.5469.5867.4367.4527,264
11/26/201469.4869.9168.6669.7234,526
11/25/201469.6669.9768.6569.6748,203
11/24/201468.5069.8768.5069.7430,902
11/21/201470.7970.9968.1968.5352,918
11/20/201468.9069.9668.9069.7125,121
11/19/201470.4870.4868.0169.28125,424
11/18/201471.1372.0070.1870.4458,109
11/17/201472.2972.2971.0071.1358,901
11/14/201473.3673.3672.1972.5228,109
11/13/201474.5374.6472.9073.0940,403
11/12/201473.8374.6173.4674.3975,736
11/11/201474.9474.9473.2173.9837,779
11/10/201474.4674.9973.8074.7736,442
11/7/201474.5674.7873.1974.0758,888
11/6/201473.4075.0173.0074.8138,444
11/5/201473.7274.8973.1273.5449,186
11/4/201473.2873.8772.9973.3654,874
11/3/201473.5174.4673.0573.7467,832
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center