UK markets closed

Tennant Company (TNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.61+0.11 (+0.09%)
At close: 04:00PM EDT
121.61 +0.12 (+0.10%)
After hours: 04:04PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024121.50122.84120.63121.61121.61126,194
27 Mar 2024121.43122.31120.23121.50121.50155,800
26 Mar 2024120.54120.98119.00120.73120.73131,700
25 Mar 2024122.25123.22118.81119.30119.30155,800
22 Mar 2024122.29122.29120.33121.73121.73119,300
21 Mar 2024116.72122.04116.58121.76121.76222,800
20 Mar 2024115.55117.06113.98116.55116.55131,400
19 Mar 2024113.11115.33112.98115.06115.06115,100
18 Mar 2024114.32115.27112.74112.75112.75157,800
15 Mar 2024111.88114.65111.87114.08114.08244,900
14 Mar 2024112.00112.55110.71112.07112.07118,500
13 Mar 2024111.54113.24111.54112.74112.74132,000
12 Mar 2024110.61111.74110.12111.72111.7290,000
11 Mar 2024110.15111.32109.35111.08111.08123,800
08 Mar 2024110.93112.00109.83110.59110.59116,500
07 Mar 2024109.44110.88109.24110.17110.17160,300
06 Mar 2024108.86110.09107.66108.67108.67210,500
05 Mar 2024109.69111.73108.41108.70108.70152,100
04 Mar 2024110.51113.30109.92110.30110.30234,800
01 Mar 2024112.59113.06109.92110.81110.81274,600
29 Feb 2024114.97114.97111.24113.19113.19241,400
28 Feb 2024114.55117.00113.21113.47113.47380,700
28 Feb 20240.28 Dividend
27 Feb 2024110.00114.97109.95114.64114.36360,000
26 Feb 2024107.10110.42104.76110.16109.89267,700
23 Feb 2024102.86106.66102.39106.21105.95155,600
22 Feb 2024103.00103.0798.27101.67101.42241,400
21 Feb 2024102.13102.50101.31101.86101.61162,000
20 Feb 2024100.27102.41100.17102.18101.93137,000
16 Feb 2024101.39102.35101.11101.42101.17140,000
15 Feb 2024100.00102.36100.00101.94101.69160,300
14 Feb 202497.7699.8497.7699.7499.50127,000
13 Feb 202497.2997.8695.8596.7496.50217,500
12 Feb 202496.9999.6096.7599.2699.02211,200
09 Feb 202497.7797.9396.6697.3297.0894,100
08 Feb 202496.5197.9596.1797.6397.39157,900
07 Feb 202496.3497.4195.9296.5696.3290,800
06 Feb 202496.0396.6595.7096.3496.1064,000
05 Feb 202496.4596.7595.6796.0295.79136,200
02 Feb 202496.1697.2896.0097.2597.0168,600
01 Feb 202494.9996.9994.5496.9596.7180,200
31 Jan 202495.1395.3794.3494.5294.29126,600
30 Jan 202494.7195.8294.3095.0094.7784,900
29 Jan 202492.2995.3792.2995.3495.11164,200
26 Jan 202491.0092.4591.0092.2992.0696,700
25 Jan 202491.0391.7490.6290.8790.65114,200
24 Jan 202491.6091.6089.6989.8389.6169,000
23 Jan 202491.7792.1390.6690.7190.4990,500
22 Jan 202491.1092.3390.8491.6191.3998,000
19 Jan 202491.2591.6289.3090.7990.5774,200
18 Jan 202490.8391.6390.6690.7990.57109,900
17 Jan 202490.0590.5989.8590.3390.1173,900
16 Jan 202489.9791.1489.1891.0490.82137,800
12 Jan 202489.9090.5089.3590.3990.1780,000
11 Jan 202487.3589.0486.7689.0388.81187,800
10 Jan 202487.1087.5186.7087.4387.2299,800
09 Jan 202486.7187.1085.6487.0686.85107,300
08 Jan 202486.8988.0186.6987.8187.6080,300
05 Jan 202487.1687.8086.7586.8986.6880,400
04 Jan 202489.0089.0087.6387.7487.5380,100
03 Jan 202491.4991.4988.4988.5188.29127,200
02 Jan 202491.8192.7391.3391.5291.3097,100
29 Dec 202392.5092.8692.2292.6992.4678,900
28 Dec 202393.7693.7892.7192.7892.5576,900
27 Dec 202392.8593.3892.3692.7692.5373,600
26 Dec 202391.8193.1291.6792.5092.2754,100
22 Dec 202392.2293.0891.5792.1491.9166,500
21 Dec 202391.5291.9291.1991.6591.43107,600
20 Dec 202392.3493.0590.6490.7890.56142,500
19 Dec 202391.5792.3791.1791.9591.73107,100
18 Dec 202391.1391.5090.2391.0990.87136,300
15 Dec 202391.2791.5589.3090.5490.32648,800
14 Dec 202389.4192.5389.4191.2291.00188,300
13 Dec 202387.3488.3486.7288.0187.80230,400
12 Dec 202387.1288.2886.9387.7387.52149,200
11 Dec 202387.1487.2686.7587.0686.85142,300
08 Dec 202386.8087.2386.0986.9986.78169,000
07 Dec 202385.6787.0685.3586.9586.74126,000
06 Dec 202386.6187.1885.2785.5885.37113,400
05 Dec 202387.0387.0485.6886.0585.84102,000
04 Dec 202386.4087.5786.3687.1186.90175,400
01 Dec 202385.4086.8185.2286.6886.47120,200
30 Nov 202386.1886.3184.9985.6285.4177,000
29 Nov 202386.9887.2985.0885.6985.48176,900
29 Nov 20230.28 Dividend
28 Nov 202388.1588.1586.5086.5186.0275,200
27 Nov 202387.8188.5886.9187.8987.3986,000
24 Nov 202387.7288.4087.5588.0487.5458,500
22 Nov 202387.1587.6386.5187.4086.90133,600
21 Nov 202387.2187.6686.3186.4986.00318,200
20 Nov 202387.2987.8885.7887.7087.2083,500
17 Nov 202387.2389.5387.2387.7387.23143,500
16 Nov 202384.6686.5384.3386.4885.99159,600
15 Nov 202384.1684.8283.8884.5084.02262,700
14 Nov 202385.0885.4383.9284.3983.91309,600
13 Nov 202383.2084.0083.0283.0282.5573,600
10 Nov 202383.5384.2182.7983.6883.21117,400
09 Nov 202383.8984.1383.1583.4582.9875,200
08 Nov 202383.2884.3483.0283.2482.77119,200
07 Nov 202382.0083.5581.9883.5483.07169,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...