TNC - Tennant Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201961.9862.5661.3361.5961.59177,936
Feb 19, 201962.4363.7361.6461.9361.93104,000
Feb 15, 201962.5063.5861.9762.6862.68119,800
Feb 14, 201962.2062.5761.7461.9761.9775,900
Feb 13, 201961.9763.1761.7962.6062.6050,300
Feb 12, 201961.1762.3661.1761.8061.8059,200
Feb 11, 201960.7461.5960.1660.8160.8143,100
Feb 08, 201960.0261.2959.0460.6060.6049,800
Feb 07, 201961.1761.3859.3260.3360.3350,900
Feb 06, 201961.0061.6360.1361.5861.5872,600
Feb 05, 201960.0061.4459.5060.9560.9571,300
Feb 04, 201959.3960.3459.0660.1160.1149,200
Feb 01, 201958.8959.7757.9159.3359.3353,300
Jan 31, 201958.0659.4157.4758.7358.7363,700
Jan 30, 201958.3559.2857.1858.1558.1571,400
Jan 29, 201956.4358.2256.4357.9857.9879,100
Jan 28, 201956.5556.9154.8756.6056.6063,300
Jan 25, 201956.9957.6056.2557.3757.3734,800
Jan 24, 201955.9456.8655.3756.6256.6236,900
Jan 23, 201956.1656.8355.0056.0656.0639,700
Jan 22, 201957.3957.3955.5655.8955.8956,600
Jan 18, 201957.2958.9556.1657.9757.9766,300
Jan 17, 201955.5457.3955.1556.9856.9875,700
Jan 16, 201956.2457.0055.5055.7155.7138,700
Jan 15, 201955.7957.0954.9856.1656.1633,700
Jan 14, 201955.9557.9355.3855.5955.5942,300
Jan 11, 201955.7556.4654.5056.4056.4057,000
Jan 10, 201954.7956.4854.7956.2556.2543,600
Jan 09, 201955.2356.2454.3155.1455.1453,400
Jan 08, 201954.1855.1053.3154.9354.9367,000
Jan 07, 201952.7254.1452.5153.6153.6151,800
Jan 04, 201952.0153.8051.3652.7252.7273,000
Jan 03, 201952.1952.7650.7051.1951.1945,900
Jan 02, 201951.0353.1350.2952.7452.7474,500
Dec 31, 201850.4352.3050.1252.1152.1190,700
Dec 28, 201851.4652.8450.3251.2351.2398,100
Dec 27, 201851.0351.9949.1451.1251.1271,400
Dec 26, 201849.6352.4649.0152.1552.1576,900
Dec 24, 201849.2950.0148.9749.3449.3446,300
Dec 21, 201851.7552.2249.6449.9349.93271,600
Dec 20, 201852.3653.1950.7851.7351.73105,200
Dec 19, 201854.2755.1852.4252.7552.7564,900
Dec 18, 201853.4455.0553.0254.3854.38114,400
Dec 17, 201853.9855.6152.9253.1253.12192,100
Dec 14, 201854.2655.0753.6654.4354.4377,600
Dec 13, 201856.2757.2254.1954.5754.57139,600
Dec 12, 201855.8157.5155.8156.2956.2970,000
Dec 11, 201856.3557.5854.2055.1055.1094,300
Dec 10, 201855.5856.7654.9056.1856.1895,200
Dec 07, 201857.3559.1555.0055.5555.55142,400
Dec 06, 201855.0057.5954.8257.3057.30136,900
Dec 04, 201859.6060.4755.3255.6555.6570,400
Dec 03, 201860.9461.3158.9659.8659.8692,800
Nov 30, 201859.3959.9958.9159.8559.8589,100
Nov 29, 201860.3260.3258.8659.3959.3949,600
Nov 29, 20180.22 Dividend
Nov 28, 201858.7361.0558.5260.5660.3471,800
Nov 27, 201859.8161.2058.3158.4958.2847,900
Nov 26, 201859.8960.7459.1460.2660.0486,700
Nov 23, 201859.6960.2258.7959.2459.0218,100
Nov 21, 201859.7561.4559.7560.2560.0351,600
Nov 20, 201858.4060.4858.0959.6959.4794,400
Nov 19, 201860.1760.4458.9359.3059.0866,700
Nov 16, 201859.7160.7158.9560.1959.9785,000
Nov 15, 201858.6160.5558.5360.2159.9948,600
Nov 14, 201860.2360.7258.2859.0258.8151,400
Nov 13, 201861.3462.0059.4159.4959.2748,100
Nov 12, 201863.0963.0960.9561.0660.8439,800
Nov 09, 201862.7463.8262.3063.1462.9164,000
Nov 08, 201864.3964.9162.5562.7962.5656,700
Nov 07, 201864.1065.2062.6964.8464.6044,200
Nov 06, 201862.0064.0361.7963.8963.6648,200
Nov 05, 201862.6364.4961.4562.0561.8258,100
Nov 02, 201863.3464.8262.2962.5562.3274,700
Nov 01, 201861.5463.7761.1362.8962.6665,500
Oct 31, 201861.7063.1960.9761.1260.9090,200
Oct 30, 201859.9261.2258.9960.7360.5159,500
Oct 29, 201862.3163.2558.5959.7959.5748,700
Oct 26, 201861.4561.8060.3061.1460.9271,000
Oct 25, 201862.2262.5361.0662.2662.0394,900
Oct 24, 201865.4567.2161.0761.5861.36106,500
Oct 23, 201863.7865.2063.1064.7664.5260,900
Oct 22, 201864.3265.6363.7164.6864.4542,000
Oct 19, 201865.8666.5663.8564.0263.7948,600
Oct 18, 201867.6667.6665.4265.7165.4743,400
Oct 17, 201868.3568.7667.3368.0267.7746,800
Oct 16, 201866.5868.7766.5868.3668.11105,000
Oct 15, 201864.9166.9864.4266.1765.9362,600
Oct 12, 201867.6167.6164.0664.8864.6476,500
Oct 11, 201869.2769.6566.4666.5266.2857,400
Oct 10, 201871.4672.3069.4069.5769.3262,500
Oct 09, 201871.1872.1870.7971.7871.5258,000
Oct 08, 201872.3272.3269.8071.2170.9588,200
Oct 05, 201873.8674.1371.6972.3372.0740,300
Oct 04, 201874.8874.8873.1173.5973.3282,000
Oct 03, 201875.0876.1375.0875.1174.8442,700
Oct 02, 201874.8575.3674.4374.8074.5337,800
Oct 01, 201876.4377.1374.9474.9774.70111,100
Sep 28, 201875.6076.4074.7075.9575.67159,600
Sep 27, 201875.5076.0075.4075.9075.6244,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...