$66.47 +0.46 (%) Tennant Co - NYSE

Oct. 24, 2014 | 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
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
8/29/201469.9370.1869.2369.6960,472
8/28/201470.2270.3669.4669.9557,379
8/27/201471.7072.0270.5070.8261,590
8/26/201471.5672.0271.0271.8060,792
8/25/201472.8572.9871.3671.7870,524
8/22/201472.2872.7971.3472.44110,162
8/21/201472.4772.7170.9072.3448,379
8/20/201472.9472.9472.2672.4253,668
8/19/201473.4573.7372.9773.2131,789
8/18/201473.0273.4972.4273.4365,662
8/15/201473.8173.8171.3172.3268,749
8/14/201473.1573.1572.3373.0329,214
8/13/201472.9973.9372.6073.0348,006
8/12/201472.9873.5272.4272.9446,719
8/11/201472.5074.1372.2973.1771,747
8/8/201472.1273.7972.1272.8656,954
8/7/201472.9572.9571.1772.1473,992
8/6/201471.3172.7871.2672.5984,645
8/5/201472.0972.0971.0671.5159,812
8/4/201472.2872.7470.7072.2590,731
8/1/201472.9572.9571.4572.1964,465
7/31/201473.3273.9872.5972.95103,696
7/30/201476.1676.4474.0474.3189,699
7/29/201476.2276.7175.4175.7170,196
7/28/201475.7776.5875.3576.25117,845
7/25/201475.3275.7174.6275.48116,910
7/24/201475.0077.7874.0875.57200,219
7/23/201474.1774.9073.0273.4063,692
7/22/201473.1174.2673.1174.1450,468
7/21/201472.6172.9572.1672.51112,656
7/18/201472.1873.1972.1872.93131,538
7/17/201472.7673.0871.8472.3775,890
7/16/201472.6873.7571.7073.20141,838
7/15/201473.0073.3370.9972.2283,245
7/14/201473.0073.1472.3972.8938,983
7/11/201472.5072.9271.8072.5036,727
7/10/201471.8073.0371.8072.5066,136
7/9/201473.5573.8672.9373.1765,195
7/8/201474.6674.6672.9573.17119,606
7/7/201475.4375.8774.5974.7364,966
7/3/201475.1375.9175.0275.7663,477
7/2/201476.0676.4174.3274.8285,489
7/1/201476.3677.2475.8675.90105,378
6/30/201476.3077.0074.9676.32122,125
6/27/201474.7877.3574.7776.52165,265
6/26/201472.8175.7172.0075.43209,120
6/25/201468.5271.0467.9470.9899,007
6/24/201468.0969.2067.5068.68135,797
6/23/201467.8868.0566.9568.0076,318
6/20/201465.2468.2965.2467.71235,774
6/19/201464.6965.6864.4665.3372,794
6/18/201464.5364.8063.7564.6547,296
6/17/201464.0164.9563.9664.6671,647
6/16/201463.8164.0063.2463.9733,874
6/13/201464.3264.3263.1063.7155,285
6/12/201465.2065.2063.6364.1146,093
6/11/201466.1566.1565.0165.4436,399
6/10/201466.6566.6765.8566.5519,188
6/9/201465.8467.0065.8066.6549,449
6/6/201465.8367.1565.4366.1282,558
6/5/201463.3865.5862.7865.3960,645
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center