Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Tennant Company Common Stock (TNC)

66.40
+2.07 (3.22%)
NYSE · Last Trade: Mar 31st, 10:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tennant Company Common Stock (TNC)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202665.1167.0863.8966.40185,88866.40
3/30/202666.9567.0563.9364.33234,40464.33
3/27/202667.1867.5866.4566.50199,81066.50
3/26/202668.4068.7867.1467.73247,49567.73
3/25/202668.2168.2867.1468.19197,12968.19
3/24/202665.2568.0165.2567.44233,54567.44
3/23/202666.3666.4564.5065.99557,37865.99
3/20/202665.2665.5064.2765.16903,88165.16
3/19/202663.2665.6063.2664.83399,10064.83
3/18/202663.6865.2963.6863.97391,76563.97
3/17/202662.5164.8962.5164.19384,51164.19
3/16/202664.4264.9461.7962.01336,16362.01
3/13/202663.8364.2662.6463.71337,78863.71
3/12/202662.9064.2162.2663.28443,49063.28
3/11/202663.0064.7563.0063.84342,76463.84
3/10/202662.0064.6262.0063.13383,41063.13
3/09/202660.3062.0060.2261.84354,48961.84
3/06/202661.6861.9860.9761.45298,04261.45
3/05/202662.8263.9561.5662.05270,04362.05
3/04/202662.4862.9160.7362.84354,89662.84
3/03/202661.9462.4460.8861.99328,41461.99
3/02/202660.4561.6160.1760.91264,40760.91
2/27/202661.5862.1460.3161.03435,82561.03
2/26/202663.8665.5361.8762.33544,66162.33
2/25/202663.1064.6262.4662.73509,30862.73
2/24/202667.9467.9560.4063.021,213,93763.02
2/23/202683.3083.3681.3582.30113,78382.30
2/20/202683.6085.1282.8483.37177,90083.37
2/19/202682.8484.0782.8483.57109,46183.57
2/18/202682.6885.9181.5583.31142,55383.31
2/17/202683.5083.8582.5683.01123,23183.01
2/13/202681.9183.5281.4783.04105,27283.04
2/12/202682.5283.2480.9781.6180,78981.61
2/11/202681.9582.8181.4481.64113,59181.64
2/10/202681.2182.1380.5081.2450,48481.24
2/09/202681.5382.2681.1381.5087,12281.50
2/06/202681.8682.5181.1181.9791,42981.97
2/05/202681.5982.0080.6180.84102,43180.84
2/04/202678.1981.4078.1981.16105,09981.16
2/03/202677.9979.8577.5378.5576,83178.55
2/02/202676.3279.0676.3278.19101,45678.19
1/30/202675.7176.2875.1276.0995,26376.09
1/29/202675.8876.7375.2976.63130,77576.63
1/28/202675.8476.0574.7075.5298,41375.52
1/27/202676.4076.4274.9975.5359,64975.53
1/26/202677.8478.2876.3476.43125,62376.43
1/23/202678.6879.5677.1977.66112,91577.66
1/22/202680.1180.4378.4879.2377,65279.23
1/21/202677.4379.8677.4379.66161,49779.66
1/20/202678.4578.4576.8877.1081,22677.10
1/16/202679.5280.5079.0379.97130,88679.97
1/15/202678.5780.0578.5779.7371,11979.73
1/14/202678.1078.8977.4678.3373,85878.33
1/13/202678.0078.7777.7378.1071,09978.10
1/12/202678.1679.4477.9177.9576,64977.95
1/09/202677.3978.5676.7578.5674,54278.56
1/08/202674.2377.8574.2377.45113,28077.45
1/07/202677.0477.2073.6674.62104,70974.62
1/06/202675.1676.9874.8876.96216,17176.96
1/05/202674.1976.1174.1975.44273,57375.44
1/02/202673.6974.0773.3173.9679,59473.96