Tennant Company Common Stock (TNC)

69.22
-0.38 (-0.55%)
NYSE· Last Trade: Sep 1st, 4:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tennant Company Common Stock (TNC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202669.5069.8068.1069.60211,62169.60
8/28/202670.4471.3368.6669.58209,66369.27
8/27/202670.0070.8869.6170.00124,29569.69
8/26/202670.4171.0669.6370.42136,75670.11
8/25/202669.2070.6668.2070.03277,95869.72
8/24/202669.0371.2767.4068.22148,58867.92
8/21/202668.6069.5867.6568.68223,58068.37
8/20/202666.9368.8266.9368.02208,72367.72
8/19/202666.7068.3266.3668.02274,57067.72
8/18/202667.0268.4666.2566.26309,57465.96
8/17/202667.9468.3965.8867.57351,33467.27
8/14/202669.5470.0968.4768.59315,48968.28
8/13/202669.7070.8967.6167.64306,09967.34
8/12/202667.3569.5466.3369.25332,31168.94
8/11/202669.8670.9466.2966.32294,30366.02
8/10/202672.8372.8369.1869.27323,73468.96
8/07/202678.4279.3672.0573.89649,10973.56
8/06/202680.0280.0271.8376.90459,54976.56
8/05/202689.0989.0986.7287.25146,51686.86
8/04/202686.3489.3284.6789.22171,78288.82
8/03/202685.1086.8884.9785.82100,66285.44
7/31/202683.2184.8082.2684.03108,73083.66
7/30/202682.3183.1578.2582.68144,82482.31
7/29/202687.6488.3883.8184.37107,68483.99
7/28/202687.6489.9787.0888.20108,28187.81
7/27/202687.9288.5685.9186.72171,54886.33
7/24/202686.5588.8785.5387.77446,07987.38
7/23/202685.3586.9584.7586.8296,09886.43
7/22/202685.9787.6585.5086.17119,14685.79
7/21/202686.3186.7885.3986.57103,92586.18
7/20/202686.2687.1684.3685.79137,83685.41
7/17/202687.0688.4785.8186.11101,58385.73
7/16/202686.1688.8285.3088.33130,58187.94
7/15/202685.7087.0484.4386.17177,42385.79
7/14/202686.3587.4985.1185.15130,22984.77
7/13/202685.3886.5184.4585.29174,93684.91
7/10/202684.6786.5784.5685.55135,00185.17
7/09/202685.7686.5084.4185.28140,72184.90
7/08/202686.3387.2183.7485.60157,42985.22
7/07/202687.8587.8585.4386.7083,17586.31
7/06/202687.9888.9386.2588.36109,19187.97
7/02/202686.4887.6685.8387.48135,05387.09
7/01/202687.3587.9585.2586.07145,39085.69
6/30/202687.3388.7586.5887.54190,57787.15
6/29/202690.0190.0186.9987.24290,30086.85
6/26/202690.4891.3389.1691.15398,85690.74
6/25/202689.3591.9389.3591.05114,80990.64
6/24/202688.6889.5687.8888.77110,42888.37
6/23/202688.9789.1486.8488.44161,95788.05
6/22/202691.2591.6490.0390.15176,26689.75
6/18/202687.3590.9087.3590.75437,22090.35
6/17/202687.0888.6885.8585.87148,03185.49
6/16/202687.0888.6187.0887.42121,90587.03
6/15/202687.5088.2485.9886.59162,01286.20
6/12/202688.3888.8686.7986.88141,65686.49
6/11/202686.7487.7485.4087.5387,53387.14
6/10/202686.1387.6385.0785.51177,21585.13
6/09/202686.1187.7084.7986.65134,67586.26
6/08/202684.6885.9283.9085.31107,23284.93
6/05/202684.7285.0083.0984.0198,08083.64
6/04/202684.3085.1783.5384.7379,40684.35
6/03/202684.8286.0983.3083.82128,79783.45
6/02/202685.2787.6185.2785.83201,30985.45
6/01/202685.0785.8883.6285.68129,58685.30