$64.15 -0.10 (%) Tennant Co - New York Stock Exchange, Inc.

Sep. 28, 2016 | 12:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNC historical data

Date Open High Low Close Volume
9/27/201664.2364.4063.5964.2547,050
9/26/201664.3665.3263.7764.1854,813
9/23/201666.2466.2464.7064.8433,257
9/22/201665.8666.5265.6366.2160,671
9/21/201664.3165.4564.1465.3354,779
9/20/201664.2464.5163.5864.0628,474
9/19/201663.5764.7163.2763.7937,919
9/16/201663.4463.9662.6463.33125,085
9/15/201662.5963.4962.3963.3832,299
9/14/201663.0363.1662.2962.6130,717
9/13/201663.3063.7262.5962.8134,531
9/12/201662.7364.0062.7363.9766,088
9/9/201664.0564.0562.8962.9740,413
9/8/201665.2765.2764.2264.6936,794
9/7/201665.6366.3164.5565.5796,739
9/6/201666.4266.4865.0165.41206,683
9/2/201664.9866.5464.9866.5356,060
9/1/201664.9465.6463.9764.9627,741
8/31/201664.8165.3464.5564.7365,714
8/30/201664.5765.0364.2964.9642,857
8/29/201664.3064.6964.1464.5738,012
8/26/201664.0464.7763.9564.3660,351
8/25/201663.9164.4063.5764.1659,761
8/24/201663.7664.1463.2263.9077,714
8/23/201663.5164.4063.1863.5052,456
8/22/201662.6963.3061.9163.2369,006
8/19/201662.3663.6161.4563.03152,084
8/18/201662.2562.6962.0362.5734,887
8/17/201662.6263.1062.1462.4941,192
8/16/201662.6863.2362.4262.5184,169
8/15/201662.7563.2962.5462.9346,623
8/12/201663.4163.4162.3762.7942,322
8/11/201663.3163.7763.0663.2136,530
8/10/201663.1963.7862.7763.0894,670
8/9/201663.2263.8062.6063.20170,206
8/8/201663.9364.0563.2963.4736,930
8/5/201663.1164.0863.0463.8756,604
8/4/201663.1363.8362.6463.0165,154
8/3/201663.0163.9162.5763.0970,545
8/2/201663.4564.9362.6862.8174,334
8/1/201663.9064.4962.8163.31137,490
7/29/201662.6464.3562.4764.08123,612
7/28/201662.8663.4262.3162.56135,465
7/27/201660.6763.2660.2463.06411,801
7/26/201659.7763.4959.7760.80449,325
7/25/201657.1157.7156.4357.58107,630
7/22/201656.8857.6856.4557.1268,121
7/21/201657.5458.8556.6257.0746,129
7/20/201657.2957.8456.9957.4835,523
7/19/201657.4557.5956.7557.0239,121
7/18/201658.7758.7757.4657.4755,719
7/15/201658.7658.8458.2558.7684,328
7/14/201658.0058.6157.5858.4164,410
7/13/201657.7057.9956.9657.7860,439
7/12/201656.9357.8156.5557.2977,684
7/11/201656.0357.3255.9556.5982,181
7/8/201654.3056.0854.3055.90111,352
7/7/201653.9754.6853.4953.9336,565
7/6/201652.5654.2652.5653.7472,057
7/5/201652.9853.7052.5152.8847,026
7/1/201653.7354.4653.1753.5149,696
6/30/201651.7253.8851.5353.87100,453
6/29/201651.5852.0051.5251.8671,228
6/28/201650.4551.5450.4551.3395,646
6/27/201650.7950.7949.9750.26111,127
6/24/201652.3653.5751.0651.44160,993
6/23/201655.0255.2754.3454.8077,156
6/22/201654.2955.1854.1554.65101,212
6/21/201654.7054.7053.9654.39109,657
6/20/201654.8155.2154.6054.8072,202
6/17/201654.0054.9254.0054.13136,516
6/16/201653.9854.2453.1554.0960,057
6/15/201654.9754.9753.9754.0770,551
6/14/201653.7154.7252.9154.6083,457
6/13/201654.1054.6553.4153.6483,091
6/10/201654.3454.4653.7854.2260,670
6/9/201655.3355.4054.6054.8998,263
6/8/201655.3656.3355.1855.76134,136
6/7/201655.3955.8755.0255.4551,732
6/6/201654.3555.5454.3555.3965,991
6/3/201654.9554.9554.0254.4532,368
6/2/201654.2054.9153.6354.8558,762
6/1/201653.3454.1852.9454.0972,838
5/31/201653.0354.0452.9753.70113,227
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center