$53.10 +0.24 (%) Tennant Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNC historical data

Date Open High Low Close Volume
5/27/201652.7053.3052.7053.1053,218
5/26/201653.3653.3652.7552.8627,116
5/25/201653.7054.0653.2453.4037,817
5/24/201652.1953.8552.1953.5771,127
5/23/201652.4053.1152.0952.1452,064
5/20/201651.9552.5151.3352.3371,725
5/19/201651.8552.7651.1151.6832,309
5/18/201651.3252.6251.3252.2849,775
5/17/201652.5753.2151.5452.0274,537
5/16/201652.9253.5452.5152.5943,907
5/13/201652.7853.1952.1552.6735,274
5/12/201654.0354.2552.9253.0737,736
5/11/201653.6454.0853.2153.4452,941
5/10/201652.5553.7052.5553.5959,886
5/9/201652.6252.7151.7552.4371,009
5/6/201651.8452.8351.6952.8162,933
5/5/201652.0652.2451.3752.0673,532
5/4/201652.0852.5451.6152.0335,552
5/3/201652.9153.9151.8152.3562,324
5/2/201653.7653.7652.6553.2259,221
4/29/201653.8854.2953.0853.4154,385
4/28/201654.6854.7453.7053.9381,767
4/27/201654.6654.9153.7954.7070,624
4/26/201656.0056.0053.9154.46137,546
4/25/201655.2655.8954.8155.85178,886
4/22/201653.9755.4753.9455.2690,552
4/21/201653.2854.1453.2853.7949,655
4/20/201653.7953.7953.2953.4047,548
4/19/201653.1053.8653.0253.5451,049
4/18/201652.2652.9152.2652.8546,555
4/15/201652.4552.4551.8352.3765,029
4/14/201652.9453.1152.3552.6557,589
4/13/201652.2053.0051.9252.83118,371
4/12/201651.7352.6651.5651.8250,163
4/11/201652.0352.9951.5051.6261,505
4/8/201651.8752.7951.6051.9143,007
4/7/201651.1451.6151.1051.4452,772
4/6/201651.0952.0751.0051.4864,851
4/5/201650.3851.4050.3151.1874,707
4/4/201651.2851.5250.4750.6097,294
4/1/201650.9751.5350.4251.2864,409
3/31/201651.9351.9351.3951.4839,077
3/30/201652.3252.5951.6851.8561,847
3/29/201650.8652.0750.6551.9067,878
3/28/201650.5551.2949.6250.9561,590
3/24/201650.5650.6949.9350.5542,252
3/23/201651.0751.3350.0450.6773,910
3/22/201651.3251.6750.7451.0352,709
3/21/201651.2551.6250.8851.4658,139
3/18/201652.4152.8251.2551.41149,780
3/17/201651.1452.3751.1452.1387,919
3/16/201649.5551.2848.2051.0081,222
3/15/201650.4750.5849.4849.6746,720
3/14/201650.8651.2350.2050.6160,451
3/11/201650.1650.9249.4250.8696,638
3/10/201651.3951.6049.6849.8351,986
3/9/201651.8352.7550.9951.1552,296
3/8/201651.6452.1050.7051.82188,589
3/7/201650.5251.7550.2551.6979,669
3/4/201649.6251.3249.6250.81104,773
3/3/201647.9849.7447.9849.74100,299
3/2/201647.7448.3447.2448.2295,963
3/1/201647.0948.9647.0948.01147,286
2/29/201649.4749.5345.9246.54258,187
2/26/201652.8152.8549.8350.00176,931
2/25/201654.0854.5251.6452.42116,556
2/24/201650.8054.4450.7054.04126,159
2/23/201651.4953.8451.0951.50199,536
2/22/201653.6755.1553.2453.8495,474
2/19/201653.7654.3453.1853.2360,575
2/18/201653.0254.0452.9153.9049,429
2/17/201653.0353.7452.8053.1762,208
2/16/201652.9953.5752.2552.5875,707
2/12/201652.4053.5052.2052.6932,886
2/11/201650.6552.5650.6551.9741,147
2/10/201652.5252.5851.4351.5164,823
2/9/201652.1053.0352.0652.1640,461
2/8/201651.6053.0051.3252.6743,568
2/5/201652.6653.5452.0952.1263,717
2/4/201652.5854.3452.5852.9472,306
2/3/201653.7353.8351.8553.0649,854
2/2/201653.6154.1952.7553.0858,878
2/1/201653.9054.1852.9054.1574,639
1/29/201653.2454.2153.1854.1176,818
1/28/201652.6653.7252.3452.8737,670
1/27/201652.4752.8351.8652.2353,159
1/26/201651.9752.9651.7552.6658,195
1/25/201651.8852.3851.4351.5881,283
1/22/201649.8052.5749.6852.22155,261
1/21/201650.4150.6148.9949.31104,324
1/20/201649.7250.7348.8750.3786,569
1/19/201652.0252.1649.5450.25101,386
1/15/201650.0952.3650.0951.67174,392
1/14/201652.8353.2451.2951.57143,601
1/13/201654.2454.8552.3952.7279,532
1/12/201654.2854.2852.8954.1387,325
1/11/201653.3154.0053.0353.7969,802
1/8/201653.8754.2352.9153.02111,293
1/7/201653.9454.4453.2853.6451,709
1/6/201654.3455.7154.3255.0491,474
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center