Tennant Company Common Stock (TNC)

86.11
-1.07 (-1.23%)
NYSE· Last Trade: Jun 1st, 3:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tennant Company Common Stock (TNC)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202687.3788.1986.0386.11133,99386.11
5/28/202686.3287.7185.8087.49114,68587.18
5/27/202686.7887.7785.9786.89126,98586.58
5/26/202684.2686.4984.2686.16297,07885.85
5/22/202682.7084.7381.8983.87180,20283.57
5/21/202682.3382.6179.6982.20206,26081.91
5/20/202679.9483.0379.9482.90196,95182.61
5/19/202680.9581.0879.8880.44140,09580.16
5/18/202680.7482.5580.3881.50113,02881.21
5/15/202682.2783.8480.5380.72182,83980.43
5/14/202683.3183.6481.8883.03129,33082.74
5/13/202682.1183.0381.3082.53124,39682.24
5/12/202685.8185.8182.2082.27148,85081.98
5/11/202687.4088.1885.9785.98115,29485.68
5/08/202687.3188.1785.8987.12198,66886.81
5/07/202687.8888.8686.6186.91252,04886.60
5/06/202683.3288.0683.3287.22399,81286.91
5/05/202681.5387.0680.0382.63460,31782.34
5/04/202682.6483.8381.2881.95369,55781.66
5/01/202683.2383.5081.4182.78423,22482.49
4/30/202681.1683.5680.4583.04351,63382.75
4/29/202682.2083.8280.4581.10561,95380.81
4/28/202682.8682.9981.0981.93403,74681.64
4/27/202682.0083.5081.5082.50374,92682.21
4/24/202680.0682.5479.5081.52570,20581.23
4/23/202681.3182.5079.9180.16396,58979.88
4/22/202679.4881.9778.5280.78456,00580.49
4/21/202679.5980.3378.7678.78183,00378.50
4/20/202678.6979.2278.3378.90119,61978.62
4/17/202678.7980.4877.6078.70156,45278.42
4/16/202678.0779.0777.4478.26120,69377.98
4/15/202678.2278.7076.9278.05158,19577.77
4/14/202679.2079.9878.6078.75261,77078.47
4/13/202677.5079.4676.6379.40157,41579.12
4/10/202677.3877.5376.4377.50164,28577.23
4/09/202674.8777.3674.6776.98210,65976.71
4/08/202674.3777.2674.3774.81317,20274.54
4/07/202670.5673.2870.5673.05535,85472.79
4/06/202670.1471.6069.4070.77305,50970.52
4/02/202668.3470.2267.8169.84235,52069.59
4/01/202666.6269.7066.6169.08212,84368.84
3/31/202665.1167.0863.8966.40185,88866.16
3/30/202666.9567.0563.9364.33234,40464.10
3/27/202667.1867.5866.4566.50199,81066.26
3/26/202668.4068.7867.1467.73247,49567.49
3/25/202668.2168.2867.1468.19197,12967.95
3/24/202665.2568.0165.2567.44233,54567.20
3/23/202666.3666.4564.5065.99557,37865.76
3/20/202665.2665.5064.2765.16903,88164.93
3/19/202663.2665.6063.2664.83399,10064.60
3/18/202663.6865.2963.6863.97391,76563.74
3/17/202662.5164.8962.5164.19384,51163.96
3/16/202664.4264.9461.7962.01336,16361.79
3/13/202663.8364.2662.6463.71337,78863.48
3/12/202662.9064.2162.2663.28443,49063.06
3/11/202663.0064.7563.0063.84342,76463.61
3/10/202662.0064.6262.0063.13383,41062.91
3/09/202660.3062.0060.2261.84354,48961.62
3/06/202661.6861.9860.9761.45298,04261.23
3/05/202662.8263.9561.5662.05270,04361.83
3/04/202662.4862.9160.7362.84354,89662.62
3/03/202661.9462.4460.8861.99328,41461.77
3/02/202660.4561.6160.1760.91264,40760.69