$66.43 -0.25 (%) Tennant Co - NYSE

Jan. 23, 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
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
10/31/201473.8874.2272.8973.7382,614
10/30/201471.5173.3471.4072.6450,670
10/29/201472.5873.2470.8971.5657,506
10/28/201469.2772.4869.0372.4076,827
10/27/201466.5569.0966.4768.8490,581
10/24/201466.2066.8265.2366.4750,981
10/23/201465.5566.7264.3266.0171,835
10/22/201467.1367.2665.6766.0856,568
10/21/201465.5667.2065.5666.9944,999
10/20/201466.1966.4464.8965.4192,831
10/17/201469.0069.0066.3666.4672,412
10/16/201466.1069.1166.1067.98103,676
10/15/201465.2367.3464.6667.0181,925
10/14/201465.6367.7765.3266.2072,686
10/13/201464.6365.6664.5764.8491,734
10/10/201465.2366.1163.9164.3096,164
10/9/201467.3167.3965.5865.6352,249
10/8/201465.5567.9265.1967.5441,552
10/7/201466.1466.4365.2065.7690,971
10/6/201467.1567.3566.4566.7531,544
10/3/201467.3267.6966.8466.8556,433
10/2/201465.2367.0565.2366.5057,884
10/1/201467.2267.2264.9765.0973,106
9/30/201468.0768.1867.0967.0997,205
9/29/201467.4168.2367.3168.1235,510
9/26/201467.5568.5566.7768.2941,072
9/25/201468.1268.1266.8267.4858,801
9/24/201467.8568.9567.3168.2537,098
9/23/201467.8968.2467.3767.5348,747
9/22/201469.5270.1767.8668.0575,430
9/19/201470.8371.3569.6869.84128,922
9/18/201470.1570.8169.3970.7552,825
9/17/201469.5270.4069.2569.9538,152
9/16/201468.3869.8368.0869.63117,383
9/15/201469.1369.1367.9568.4236,721
9/12/201470.3070.3068.7169.2337,530
9/11/201468.8170.5268.8170.1946,234
9/10/201467.9669.1667.9669.0435,117
9/9/201469.7069.7068.4968.7142,458
9/8/201469.1469.7469.1269.6442,474
9/5/201469.1869.5669.0069.3962,465
9/4/201469.5469.9469.2069.4553,502
9/3/201469.8270.0368.8869.4246,409
9/2/201469.7770.2069.1869.8861,966
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center