Tennant Historical Data - TNC

TNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 76.89 -3.93 -4.86% 79.25 80.61 76.67 104,666
Feb 26 2020 80.82 0.03 0.04% 81.63 81.63 80.06 54,233
Feb 25 2020 80.79 -1.50 -1.82% 82.70 82.71 80.23 84,105
Feb 24 2020 82.29 -0.42 -0.51% 80.72 84.71 80.72 71,474
Feb 21 2020 82.71 -0.71 -0.85% 83.42 83.50 80.74 48,916
Feb 20 2020 83.42 0.46 0.55% 82.88 84.45 81.02 73,557
Feb 19 2020 82.96 -1.38 -1.64% 84.58 84.58 82.375 42,052
Feb 18 2020 84.34 2.28 2.78% 82.01 85.31 81.41 40,036
Feb 17 2020 82.06 0.00 +0.00% 81.92 82.15 81.13 0
Feb 14 2020 82.06 0.00 +0.00% 81.92 82.15 81.13 0
Feb 14 2020 82.06 -0.06 -0.07% 81.92 82.15 81.13 35,220
Feb 13 2020 82.12 0.20 0.24% 81.61 82.19 81.16 43,445
Feb 12 2020 81.92 -0.04 -0.05% 82.15 82.15 81.415 40,868
Feb 11 2020 81.96 1.27 1.57% 81.25 82.75 81.25 34,376
Feb 10 2020 80.69 0.00 +0.00% 79.41 80.81 79.41 0
Feb 10 2020 80.69 0.86 1.08% 79.41 80.81 79.41 31,579
Feb 07 2020 79.83 -0.44 -0.55% 80.12 80.12 79.47 38,680
Feb 06 2020 80.27 -0.39 -0.48% 81.09 81.40 79.67 24,803
Feb 05 2020 80.66 1.40 1.77% 80.25 80.74 79.495 33,004
Feb 04 2020 79.26 1.88 2.43% 78.53 79.75 78.53 31,245
Feb 03 2020 77.38 0.16 0.21% 77.86 78.34 76.54 69,595
Jan 31 2020 77.22 -2.07 -2.61% 78.60 78.905 77.10 68,534
Jan 30 2020 79.29 -0.29 -0.36% 79.04 79.385 77.63 57,768
Jan 29 2020 79.58 -1.14 -1.41% 80.72 80.93 79.51 35,034
Jan 28 2020 80.72 -0.27 -0.33% 81.67 82.05 80.54 41,490
Jan 27 2020 80.99 -1.25 -1.52% 80.93 81.62 80.57 38,415
Jan 24 2020 82.24 -0.79 -0.95% 83.25 83.25 81.81 33,778
Jan 23 2020 83.03 0.39 0.47% 82.54 83.04 81.78 47,990
Jan 22 2020 82.64 -0.22 -0.27% 83.34 83.34 81.81 33,339
Jan 21 2020 82.86 -1.72 -2.03% 84.21 84.65 82.83 50,269
Jan 20 2020 84.58 0.00 +0.00% 86.84 87.06 84.23 0
Jan 17 2020 84.58 -1.70 -1.97% 86.84 87.06 84.23 62,386
Jan 16 2020 86.28 2.32 2.76% 84.57 86.305 84.57 66,703
Jan 15 2020 83.96 1.40 1.7% 83.39 84.54 82.4301 79,859
Jan 14 2020 82.56 -0.62 -0.75% 82.83 83.07 82.18 83,474
Jan 13 2020 83.18 2.83 3.52% 80.26 83.26 79.95 88,665
Jan 10 2020 80.35 0.11 0.14% 80.18 80.50 79.695 65,765
Jan 09 2020 80.24 0.80 1.01% 79.14 80.55 79.06 62,447
Jan 08 2020 79.44 0.12 0.15% 79.33 80.12 78.925 65,618
Jan 07 2020 79.32 -0.29 -0.36% 79.11 79.62 78.68 55,077
Jan 06 2020 79.61 -0.04 -0.05% 78.85 79.94 77.59 65,873
Jan 03 2020 79.65 1.16 1.48% 77.45 79.855 77.45 104,111
Jan 02 2020 78.49 0.57 0.73% 77.71 78.55 76.80 74,865
Jan 01 2020 77.92 0.00 +0.00% 78.34 79.34 77.77 0
Dec 31 2019 77.92 -0.51 -0.65% 78.34 79.34 77.77 69,351
Dec 30 2019 78.43 0.09 0.11% 78.32 79.40 77.87 62,005
Dec 27 2019 78.34 0.48 0.62% 78.19 78.9199 77.71 51,280
Dec 26 2019 77.86 -0.17 -0.22% 77.91 78.50 77.60 28,756
Dec 25 2019 78.03 0.00 +0.00% 77.99 78.22 77.32 0
Dec 24 2019 78.03 0.11 0.14% 77.99 78.22 77.32 24,065
Dec 23 2019 77.92 -0.43 -0.55% 78.54 78.86 76.96 53,046
Dec 20 2019 78.35 0.93 1.2% 77.75 78.99 77.55 355,264
Dec 19 2019 77.42 -0.99 -1.26% 78.62 78.77 77.32 52,928
Dec 18 2019 78.41 0.17 0.22% 78.55 78.61 77.145 59,669
Dec 17 2019 78.24 -0.22 -0.28% 78.56 78.80 77.54 56,677
Dec 16 2019 78.46 0.34 0.44% 78.80 79.14 77.69 72,046
Dec 13 2019 78.12 -0.71 -0.9% 78.76 78.86 77.23 40,925
Dec 12 2019 78.83 -0.17 -0.22% 79.07 79.90 78.48 75,065
Dec 11 2019 79.00 0.31 0.39% 79.08 79.74 78.56 33,977
Dec 10 2019 78.69 0.10 0.13% 78.78 79.32 78.35 64,377
Dec 09 2019 78.59 -0.64 -0.81% 78.78 78.99 78.06 83,329
Dec 06 2019 79.23 0.83 1.06% 79.33 80.43 79.06 72,271
Dec 05 2019 78.40 -0.80 -1.01% 79.37 80.44 77.54 96,600
Dec 04 2019 79.20 1.86 2.4% 78.16 79.44 77.94 102,681
Dec 03 2019 77.34 2.71 3.63% 74.07 77.945 73.67 103,174
Dec 02 2019 74.63 0.17 0.23% 74.69 74.76 73.53 73,279
Your Recent History
NYSE
TNC
Tennant
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200228 03:23:39