Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 12:04AM ET - U.S. Markets open in 9 hours and 26 minutes. Dow  0.16% Nasdaq  0.31%

Tennant Co. (TNC)

On Nov 24: 28.31   0.21 (0.74%)

MORE ON TNC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 28.62 28.76 27.27 28.31 83,000 28.31 23-Nov-09 28.49 29.69 28.16 28.52 116,000 28.52 20-Nov-09 28.22 28.55 27.64 27.97 93,600 27.97 19-Nov-09 29.52 29.55 28.21 28.49 110,600 28.49 18-Nov-09 29.98 30.25 29.65 30.00 138,400 30.00 17-Nov-09 30.54 30.61 29.64 30.05 66,200 30.05 16-Nov-09 29.84 30.73 29.65 30.66 109,600 30.66 13-Nov-09 29.01 29.76 28.74 29.47 60,700 29.47 12-Nov-09 29.04 29.40 28.71 28.97 112,300 28.97 11-Nov-09 28.77 29.59 28.51 29.18 58,000 29.18 10-Nov-09 29.03 29.61 27.63 28.59 97,000 28.59 9-Nov-09 29.53 29.75 28.86 29.36 61,200 29.36 6-Nov-09 28.47 29.50 28.21 29.15 129,400 29.15 5-Nov-09 26.53 28.51 26.08 28.44 141,800 28.44 4-Nov-09 27.06 27.32 26.05 26.16 98,300 26.16 3-Nov-09 26.40 27.08 26.13 26.84 111,700 26.84 2-Nov-09 26.78 27.71 25.99 26.72 83,200 26.72 30-Oct-09 27.96 28.01 25.71 26.66 225,400 26.66 29-Oct-09 29.28 29.48 27.89 28.07 103,500 28.07 28-Oct-09 31.77 31.77 28.85 29.03 166,300 29.03 27-Oct-09 29.03 33.37 29.03 31.92 348,600 31.92 26-Oct-09 28.93 29.72 27.99 28.57 82,300 28.57 23-Oct-09 29.71 29.95 28.31 28.93 127,900 28.93 22-Oct-09 28.57 30.20 27.93 29.68 104,100 29.68 21-Oct-09 28.72 29.83 28.57 28.71 103,700 28.71 20-Oct-09 30.07 30.20 28.59 28.90 81,300 28.90 19-Oct-09 29.57 30.03 28.99 29.93 130,700 29.93 16-Oct-09 29.90 29.90 28.39 29.21 89,400 29.21 15-Oct-09 29.99 30.09 29.04 30.05 55,100 30.05 14-Oct-09 30.14 30.49 29.68 30.05 63,100 30.05 13-Oct-09 29.73 29.97 29.32 29.80 110,100 29.80 12-Oct-09 29.83 29.97 29.45 29.69 116,100 29.69 9-Oct-09 29.87 30.02 29.39 29.83 53,000 29.83 8-Oct-09 29.80 30.68 29.70 29.80 116,900 29.80 7-Oct-09 29.73 29.80 29.15 29.79 156,400 29.79 6-Oct-09 27.57 29.80 27.57 29.78 154,400 29.78 5-Oct-09 26.40 27.92 26.40 27.36 79,900 27.36 2-Oct-09 27.00 27.00 26.14 26.34 100,500 26.34 1-Oct-09 28.97 28.97 27.22 27.22 85,800 27.22 30-Sep-09 30.90 31.26 28.79 29.06 157,500 29.06 29-Sep-09 28.80 31.23 28.80 30.79 165,800 30.79 28-Sep-09 28.75 28.98 28.62 28.82 101,800 28.82 25-Sep-09 28.50 28.80 28.01 28.68 86,200 28.68 24-Sep-09 28.50 28.69 27.45 28.58 129,500 28.58 23-Sep-09 27.42 29.27 26.94 28.50 184,900 28.50 22-Sep-09 28.17 28.40 27.38 27.42 72,300 27.42 21-Sep-09 27.86 28.06 27.42 27.86 79,200 27.86 18-Sep-09 28.19 28.50 27.81 28.24 209,600 28.24 17-Sep-09 27.94 28.13 27.66 28.07 138,200 28.07 16-Sep-09 27.38 28.00 27.15 27.90 66,200 27.90 15-Sep-09 27.01 27.64 26.56 27.37 97,600 27.37 14-Sep-09 26.35 27.21 25.91 27.15 70,900 27.15 11-Sep-09 26.42 26.92 26.39 26.59 48,700 26.59 10-Sep-09 25.82 26.59 25.26 26.42 60,200 26.42 9-Sep-09 25.55 26.70 25.50 25.92 67,600 25.92 8-Sep-09 25.59 26.00 25.09 25.49 105,100 25.49 4-Sep-09 26.00 26.27 25.11 25.38 70,600 25.38 3-Sep-09 25.84 26.31 25.29 26.00 81,600 26.00 2-Sep-09 25.25 26.08 24.92 25.59 223,200 25.59 1-Sep-09 25.31 26.80 24.86 25.45 238,100 25.45 31-Aug-09 25.32 25.95 24.94 25.57 119,800 25.57 28-Aug-09 26.01 26.17 25.26 25.65 92,800 25.65 27-Aug-09 26.27 26.27 24.61 25.90 65,600 25.90 27-Aug-09 $ 0.13 Dividend 26-Aug-09 26.32 26.70 25.68 26.60 57,100 26.47 25-Aug-09 26.67 27.02 26.35 26.48 96,300 26.35 24-Aug-09 26.89 26.95 26.18 26.60 84,200 26.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions