TNC - Tennant Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201971.0871.5470.0571.1471.1441,100
Sep 17, 201972.4472.4471.2071.3071.3062,300
Sep 16, 201973.3773.6571.7272.2272.2274,600
Sep 13, 201973.4874.1672.6273.8173.8178,900
Sep 12, 201972.8673.1471.1973.0173.0198,100
Sep 11, 201970.3973.1869.7573.1273.1276,900
Sep 10, 201968.1470.0767.4569.5069.5087,300
Sep 09, 201967.5269.2666.9168.2568.2569,900
Sep 06, 201967.3367.8766.5467.2567.2545,600
Sep 05, 201967.1068.0066.3067.2567.25128,200
Sep 04, 201966.6866.9065.8466.0066.0050,500
Sep 03, 201967.6767.6765.6265.9965.9980,300
Aug 30, 201967.5168.7467.1968.3968.3956,600
Aug 29, 201967.3167.3666.4367.0967.0977,000
Aug 29, 20190.22 Dividend
Aug 28, 201966.5068.1166.3666.7966.5750,200
Aug 27, 201967.4667.7565.8966.7566.5369,200
Aug 26, 201967.3867.7965.9266.8266.6048,600
Aug 23, 201967.4668.1366.4466.5166.2996,500
Aug 22, 201968.8669.4667.7467.8867.6651,900
Aug 21, 201969.8570.0967.8168.6068.3749,800
Aug 20, 201969.9569.9568.6469.2469.0157,800
Aug 19, 201970.0170.7669.1369.9869.7538,000
Aug 16, 201967.8169.5366.4269.1568.9249,500
Aug 15, 201967.2567.8866.4267.3667.1450,600
Aug 14, 201966.8667.0765.1166.9366.7189,200
Aug 13, 201967.1469.0366.8468.1267.9080,100
Aug 12, 201967.6067.8966.7367.4767.2540,000
Aug 09, 201970.1170.1168.2768.3268.0981,300
Aug 08, 201969.3270.9969.3270.4970.2680,700
Aug 07, 201969.3770.3368.4768.9668.7398,900
Aug 06, 201970.1271.9568.3770.3370.1098,500
Aug 05, 201970.3970.4568.5269.2769.04130,600
Aug 02, 201972.7272.7270.3471.2371.0097,800
Aug 01, 201976.0276.0272.4072.9172.67167,700
Jul 31, 201969.9978.6468.3776.1175.86252,400
Jul 30, 201965.4167.5765.1367.1766.9578,900
Jul 29, 201965.8866.1465.1366.0365.8172,200
Jul 26, 201965.0166.3864.5665.9365.7166,700
Jul 25, 201966.4966.5964.4064.8364.6266,100
Jul 24, 201965.2166.9365.0366.6866.4661,800
Jul 23, 201964.6065.2263.9965.2165.0065,400
Jul 22, 201965.7166.0163.9364.2764.0699,500
Jul 19, 201965.6166.0065.5065.7565.5399,000
Jul 18, 201965.6666.0065.4565.7165.4983,200
Jul 17, 201965.9166.0565.2465.6665.4465,600
Jul 16, 201965.7567.4065.0965.9165.69115,400
Jul 15, 201964.3365.5664.0065.4765.2585,400
Jul 12, 201964.5264.9763.2764.1563.94213,100
Jul 11, 201962.4064.3062.2964.2564.04121,900
Jul 10, 201961.1362.3760.7762.1661.9681,100
Jul 09, 201960.2160.9159.9160.7360.5350,700
Jul 08, 201960.8461.1860.2660.5460.3441,500
Jul 05, 201960.0761.2459.5361.1360.9353,300
Jul 03, 201959.3160.5059.0860.4160.2132,800
Jul 02, 201960.7160.7658.8058.9158.7242,100
Jul 01, 201962.2162.5060.1360.6460.4459,400
Jun 28, 201960.4461.8860.1861.2061.00140,400
Jun 27, 201959.2260.1558.6560.1559.95154,200
Jun 26, 201961.7562.2658.6058.9158.72139,100
Jun 25, 201961.3361.9460.6961.4061.2080,500
Jun 24, 201960.4461.1959.9160.8360.6356,500
Jun 21, 201962.9863.4360.3260.3260.12116,400
Jun 20, 201963.0963.6362.6263.4663.2571,600
Jun 19, 201961.6262.5461.3362.2362.0355,400
Jun 18, 201961.3362.7160.9761.6361.4369,600
Jun 17, 201959.9361.1259.6760.8760.6751,800
Jun 14, 201960.6160.6159.7059.7959.5941,400
Jun 13, 201960.5861.2160.1560.7760.5734,300
Jun 12, 201959.9360.6459.2560.2460.0444,800
Jun 11, 201960.7461.2759.5459.9359.7370,500
Jun 10, 201959.9460.8659.4560.2260.0249,000
Jun 07, 201959.1360.1358.2459.5159.3179,100
Jun 06, 201960.2460.2458.3558.8858.6955,900
Jun 05, 201960.0060.4759.2960.2260.0245,000
Jun 04, 201958.0359.8357.9359.7659.5649,800
Jun 03, 201957.4858.3456.9457.4157.2256,900
May 31, 201956.9857.6556.7657.6157.4263,600
May 30, 201959.0459.3757.2057.7357.5444,000
May 30, 20190.22 Dividend
May 29, 201958.6059.3958.3459.0458.6354,400
May 28, 201959.7459.7458.2858.9558.5454,900
May 24, 201958.3659.2957.7758.9258.5150,700
May 23, 201958.1758.4557.2857.8657.4573,600
May 22, 201960.3960.4358.6358.8558.4452,700
May 21, 201960.6861.2860.2960.8060.3747,400
May 20, 201960.0260.4258.4360.3359.9193,300
May 17, 201962.3362.6360.4560.6860.2554,300
May 16, 201964.8165.2562.5863.0062.56101,500
May 15, 201963.2664.5363.2564.4964.04113,300
May 14, 201963.5264.2262.9463.7563.3052,600
May 13, 201963.7563.9262.8463.3562.9157,700
May 10, 201964.7565.5264.1065.1864.7255,000
May 09, 201962.8965.2962.6465.0364.5775,000
May 08, 201965.6565.6563.1763.3862.94117,500
May 07, 201965.0465.6764.6265.5265.06151,500
May 06, 201963.9665.9763.9665.7865.3279,600
May 03, 201963.5065.8963.3065.5465.0868,400
May 02, 201964.0864.3662.1762.8462.40107,100
May 01, 201966.3866.3863.4164.3363.88180,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...