TNC - Tennant Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201961.3361.9460.6961.4061.4080,500
Jun 24, 201960.4461.1959.9160.8360.8356,500
Jun 21, 201962.9863.4360.3260.3260.32116,400
Jun 20, 201963.0963.6362.6263.4663.4671,600
Jun 19, 201961.6262.5461.3362.2362.2355,400
Jun 18, 201961.3362.7160.9761.6361.6369,600
Jun 17, 201959.9361.1259.6760.8760.8751,800
Jun 14, 201960.6160.6159.7059.7959.7941,400
Jun 13, 201960.5861.2160.1560.7760.7734,300
Jun 12, 201959.9360.6459.2560.2460.2444,800
Jun 11, 201960.7461.2759.5459.9359.9370,500
Jun 10, 201959.9460.8659.4560.2260.2249,000
Jun 07, 201959.1360.1358.2459.5159.5179,100
Jun 06, 201960.2460.2458.3558.8858.8855,900
Jun 05, 201960.0060.4759.2960.2260.2245,000
Jun 04, 201958.0359.8357.9359.7659.7649,800
Jun 03, 201957.4858.3456.9457.4157.4156,900
May 31, 201956.9857.6556.7657.6157.6163,600
May 30, 201959.0459.3757.2057.7357.7344,000
May 30, 20190.22 Dividend
May 29, 201958.6059.3958.3459.0458.8254,400
May 28, 201959.7459.7458.2858.9558.7354,900
May 24, 201958.3659.2957.7758.9258.7050,700
May 23, 201958.1758.4557.2857.8657.6473,600
May 22, 201960.3960.4358.6358.8558.6352,700
May 21, 201960.6861.2860.2960.8060.5747,400
May 20, 201960.0260.4258.4360.3360.1193,300
May 17, 201962.3362.6360.4560.6860.4554,300
May 16, 201964.8165.2562.5863.0062.77101,500
May 15, 201963.2664.5363.2564.4964.25113,300
May 14, 201963.5264.2262.9463.7563.5152,600
May 13, 201963.7563.9262.8463.3563.1157,700
May 10, 201964.7565.5264.1065.1864.9455,000
May 09, 201962.8965.2962.6465.0364.7975,000
May 08, 201965.6565.6563.1763.3863.14117,500
May 07, 201965.0465.6764.6265.5265.28151,500
May 06, 201963.9665.9763.9665.7865.5379,600
May 03, 201963.5065.8963.3065.5465.3068,400
May 02, 201964.0864.3662.1762.8462.61107,100
May 01, 201966.3866.3863.4164.3364.09180,200
Apr 30, 201975.0075.0065.5666.3866.13143,900
Apr 29, 201966.3268.5766.3268.5068.24139,400
Apr 26, 201965.0066.5465.0066.4566.2060,900
Apr 25, 201965.8866.0164.4165.1364.8933,800
Apr 24, 201967.2867.7966.2566.4766.2285,800
Apr 23, 201966.1767.7465.6067.2466.9940,300
Apr 22, 201966.9867.5666.0066.0965.8447,000
Apr 18, 201967.1967.9266.8167.4367.1860,700
Apr 17, 201967.0567.6366.0267.3467.0990,900
Apr 16, 201967.9667.9665.7666.5266.2775,700
Apr 15, 201966.5367.6966.1267.4167.1672,800
Apr 12, 201966.3067.1565.9866.5166.2667,400
Apr 11, 201964.7766.0064.4065.5365.2970,000
Apr 10, 201962.5064.8162.5064.5464.30109,200
Apr 09, 201961.1762.1060.5861.4661.23107,300
Apr 08, 201961.2861.8360.4161.3861.1540,100
Apr 05, 201961.1661.8160.9661.5661.3335,200
Apr 04, 201960.0660.8859.5460.7960.5646,000
Apr 03, 201960.0960.6759.5259.8459.6269,200
Apr 02, 201961.9761.9759.1859.5959.3793,900
Apr 01, 201962.6563.0061.5462.0061.7786,500
Mar 29, 201962.4862.4861.6962.0961.8660,200
Mar 28, 201961.5962.2761.0462.0461.8131,500
Mar 27, 201962.4962.5760.9561.6061.3744,100
Mar 26, 201962.0563.3462.0262.6162.3862,400
Mar 25, 201961.3462.1160.5861.2661.0361,400
Mar 22, 201962.7663.8360.7261.0760.8486,700
Mar 21, 201962.6364.1562.6363.1762.9354,400
Mar 20, 201962.8363.8061.6462.7362.5066,600
Mar 19, 201962.6263.1761.9062.8262.5983,900
Mar 18, 201960.8662.1460.7362.0361.80140,600
Mar 15, 201961.0961.6060.5060.6760.44210,600
Mar 14, 201961.9962.0760.8761.0560.8247,500
Mar 13, 201961.3262.7061.0662.0561.8237,400
Mar 12, 201962.5262.5260.7261.1860.9560,300
Mar 11, 201961.5662.7361.1062.5262.2945,300
Mar 08, 201960.8961.5160.5861.2761.0444,600
Mar 07, 201962.4562.4560.8961.3561.1239,600
Mar 06, 201963.0063.2761.8162.1661.9376,000
Mar 05, 201963.0863.5762.4763.0862.8446,800
Mar 04, 201963.4463.9962.6363.0462.8154,200
Mar 01, 201963.8563.9262.2363.3963.1556,800
Feb 28, 201963.0363.6862.4363.2062.9668,600
Feb 27, 201962.0963.5661.3663.2663.02103,900
Feb 27, 20190.22 Dividend
Feb 26, 201963.8464.0062.1162.2661.81185,100
Feb 25, 201965.0065.2163.5163.6563.19103,200
Feb 22, 201963.9864.9263.9864.5264.0554,500
Feb 21, 201963.4664.1360.2864.0963.63245,400
Feb 20, 201961.9862.5661.3461.5961.14177,700
Feb 19, 201962.4363.7361.6461.9361.48104,000
Feb 15, 201962.5063.5861.9762.6862.23119,800
Feb 14, 201962.2062.5761.7461.9761.5275,900
Feb 13, 201961.9763.1761.7962.6062.1550,300
Feb 12, 201961.1762.3661.1761.8061.3559,200
Feb 11, 201960.7461.5960.1660.8160.3743,100
Feb 08, 201960.0261.2959.0460.6060.1649,800
Feb 07, 201961.1761.3859.3260.3359.8950,900
Feb 06, 201961.0061.6360.1361.5861.1372,600
Feb 05, 201960.0061.4459.5060.9560.5171,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...