Tennant Co $73.17

down 0.00


9/7/2014 04:03 PM  |  NYSE : TNC  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNC historical data

Date Open High Low Close Volume
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
6/4/201462.7363.4562.7363.1130,941
6/3/201463.3163.4062.7863.02106,130
6/2/201464.1564.1562.6363.5346,691
5/30/201464.2064.5263.6963.9169,939
5/29/201464.2864.8263.9864.1944,419
5/28/201464.5264.5263.7064.2950,640
5/27/201464.5065.4164.4064.8375,860
5/23/201463.3664.3962.2864.38146,659
5/22/201462.9663.6562.7563.2242,473
5/21/201463.0063.6962.5162.8566,913
5/20/201463.9063.9062.4362.8179,458
5/19/201463.4164.4063.1864.1943,496
5/16/201464.0764.3663.4563.5057,865
5/15/201463.6064.2462.9564.1977,043
5/14/201465.8866.7563.9463.9864,678
5/13/201467.9868.0865.9866.05104,228
5/12/201466.8968.7966.8968.1569,750
5/9/201465.5966.9965.1566.7764,856
5/8/201464.9466.8564.9466.00124,994
5/7/201463.9965.4263.0765.3489,898
5/6/201463.9964.4763.2963.7374,105
5/5/201463.5864.4963.0964.3066,241
5/2/201463.6364.3863.4164.0861,621
5/1/201463.4564.1862.8463.31100,953
4/30/201463.8064.5063.1463.7981,784
4/29/201462.6464.0562.5663.8375,691
4/28/201462.1163.0961.5062.5470,821
4/25/201462.8762.9561.5561.7461,805
4/24/201464.6864.6962.9163.12137,457
4/23/201465.8465.8464.1664.20102,244
4/22/201466.2666.5765.7466.0391,707
4/21/201465.8066.3864.7966.19105,330
4/17/201464.1566.0064.0665.9568,193
4/16/201463.6664.3063.6664.0827,408
4/15/201463.5564.0961.7863.2836,416
4/14/201462.8064.1262.6263.2950,368
4/11/201461.7462.7961.7461.9638,697
4/10/201464.2664.2662.3462.4951,582
4/9/201464.0064.6563.5064.4637,968
4/8/201461.9364.2761.1763.9363,158
4/7/201462.6563.1861.2861.7186,045
4/4/201465.4265.6462.2962.9858,406
4/3/201465.2465.2864.2264.9424,034
4/2/201466.6666.6664.5565.4266,694
4/1/201465.6166.6165.0466.4760,231
3/31/201464.4965.9563.8365.6269,052
3/28/201463.9465.4163.8864.0845,235
3/27/201463.3164.2162.6063.9865,850
3/26/201464.0164.0163.1163.2860,592
3/25/201464.1464.3863.1463.45108,523
3/24/201464.2964.3363.0663.6945,220
3/21/201464.2865.1063.8764.63175,169
3/20/201464.0264.6263.9564.1544,753
3/19/201464.5764.5763.2664.3148,536
3/18/201465.1865.1864.1564.7047,339
3/17/201464.7865.1064.1964.7236,378
3/14/201463.8665.0063.8664.3031,603
3/13/201464.6864.6863.1263.8955,404
3/12/201463.6965.1163.3364.40109,490
3/11/201465.2865.4463.6664.1469,472
3/10/201464.6865.4464.5165.4047,037
3/7/201464.7465.5764.1864.7645,746
3/6/201464.4664.5563.4264.3149,474
3/5/201464.2664.4463.3664.1175,295
3/4/201462.2864.7262.1064.19126,609
3/3/201460.5461.6560.4261.2975,504
2/28/201460.8662.0560.5661.2675,427
2/27/201457.8560.8257.1660.6793,068
2/26/201458.7558.8457.1558.21149,622
2/25/201463.7463.7458.7659.02198,872
2/24/201462.9364.4462.9364.0063,259
2/21/201464.3564.3562.9163.1343,366
2/20/201462.5764.2462.5064.0331,460
2/19/201463.5164.0062.1662.3347,412
2/18/201463.4764.2563.1063.7638,443
2/14/201463.7063.7062.4863.2520,263
Trading Center