Tennant Company (NY: TNC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2004 | 8.237 | 8.288 | 8.233 | 8.243 | 27,699 | +0.01(+0.10%) |
| Feb 26, 2004 | 8.184 | 8.361 | 8.131 | 8.235 | 49,515 | +0.04(+0.55%) |
| Feb 25, 2004 | 8.137 | 8.200 | 8.137 | 8.190 | 30,150 | +0.03(+0.38%) |
| Feb 24, 2004 | 8.261 | 8.267 | 8.131 | 8.159 | 30,885 | -0.10(-1.23%) |
| Feb 23, 2004 | 8.210 | 8.412 | 8.210 | 8.261 | 61,036 | +0.04(+0.50%) |
| Feb 20, 2004 | 8.414 | 8.414 | 8.180 | 8.220 | 27,944 | -0.15(-1.83%) |
| Feb 19, 2004 | 8.638 | 8.659 | 8.343 | 8.373 | 37,013 | -0.27(-3.07%) |
| Feb 18, 2004 | 8.526 | 8.720 | 8.526 | 8.638 | 83,587 | +0.15(+1.73%) |
| Feb 17, 2004 | 8.098 | 8.492 | 8.098 | 8.492 | 63,242 | +0.42(+5.18%) |
| Feb 13, 2004 | 8.047 | 8.108 | 8.043 | 8.073 | 32,846 | +0.03(+0.33%) |
| Feb 12, 2004 | 8.037 | 8.063 | 8.004 | 8.047 | 43,632 | +0.02(+0.25%) |
| Feb 11, 2004 | 8.016 | 8.047 | 7.965 | 8.027 | 28,924 | +0.01(+0.15%) |
| Feb 10, 2004 | 8.108 | 8.110 | 7.996 | 8.014 | 28,189 | -0.07(-0.91%) |
| Feb 09, 2004 | 8.157 | 8.200 | 8.047 | 8.088 | 21,325 | -0.05(-0.63%) |
| Feb 06, 2004 | 7.874 | 8.149 | 7.874 | 8.139 | 54,907 | +0.28(+3.61%) |
| Feb 05, 2004 | 7.904 | 7.904 | 7.770 | 7.855 | 65,938 | -0.04(-0.49%) |
| Feb 04, 2004 | 8.098 | 8.098 | 7.894 | 7.894 | 67,899 | -0.21(-2.62%) |
| Feb 03, 2004 | 8.210 | 8.210 | 8.078 | 8.106 | 25,002 | -0.09(-1.14%) |
| Feb 02, 2004 | 8.218 | 8.275 | 8.139 | 8.200 | 33,582 | -0.02(-0.22%) |
| Jan 30, 2004 | 8.292 | 8.296 | 8.177 | 8.218 | 17,158 | -0.06(-0.67%) |
| Jan 29, 2004 | 8.310 | 8.339 | 8.224 | 8.273 | 28,189 | -0.02(-0.20%) |
| Jan 28, 2004 | 8.445 | 8.459 | 8.265 | 8.290 | 68,144 | -0.14(-1.62%) |
| Jan 27, 2004 | 8.547 | 8.547 | 8.424 | 8.426 | 32,111 | -0.11(-1.34%) |
| Jan 26, 2004 | 8.610 | 8.610 | 8.506 | 8.541 | 33,582 | -0.07(-0.81%) |
| Jan 23, 2004 | 8.663 | 8.663 | 8.536 | 8.610 | 39,710 | -0.05(-0.61%) |
| Jan 22, 2004 | 8.791 | 8.791 | 8.628 | 8.663 | 37,258 | -0.12(-1.37%) |
| Jan 21, 2004 | 8.904 | 8.930 | 8.779 | 8.783 | 30,150 | -0.13(-1.42%) |
| Jan 20, 2004 | 8.985 | 8.993 | 8.812 | 8.910 | 42,651 | -0.11(-1.18%) |
| Jan 16, 2004 | 9.034 | 9.044 | 8.977 | 9.016 | 18,874 | +0.00(+0.02%) |
| Jan 15, 2004 | 8.985 | 9.014 | 8.944 | 9.014 | 41,916 | +0.06(+0.66%) |
| Jan 14, 2004 | 8.775 | 8.955 | 8.759 | 8.955 | 49,515 | +0.18(+2.07%) |
| Jan 13, 2004 | 8.791 | 8.791 | 8.730 | 8.773 | 25,002 | +0.00(+0.02%) |
| Jan 12, 2004 | 8.820 | 8.849 | 8.730 | 8.771 | 24,512 | -0.05(-0.55%) |
| Jan 09, 2004 | 8.812 | 8.838 | 8.771 | 8.820 | 25,983 | -0.01(-0.14%) |
| Jan 08, 2004 | 8.740 | 8.832 | 8.594 | 8.832 | 61,526 | +0.09(+1.05%) |
| Jan 07, 2004 | 8.761 | 8.826 | 8.730 | 8.740 | 24,757 | -0.03(-0.33%) |
| Jan 06, 2004 | 8.751 | 8.893 | 8.749 | 8.769 | 43,387 | -0.00(-0.02%) |
| Jan 05, 2004 | 8.781 | 8.812 | 8.708 | 8.771 | 31,621 | -0.04(-0.46%) |
| Jan 02, 2004 | 8.842 | 8.924 | 8.730 | 8.812 | 40,935 | -0.02(-0.23%) |
| Dec 31, 2003 | 9.077 | 9.077 | 8.832 | 8.832 | 28,679 | -0.16(-1.81%) |
| Dec 30, 2003 | 9.112 | 9.136 | 8.999 | 8.995 | 47,063 | -0.07(-0.72%) |
| Dec 29, 2003 | 8.883 | 9.061 | 8.883 | 9.061 | 27,944 | +0.20(+2.28%) |
| Dec 26, 2003 | 8.853 | 8.902 | 8.853 | 8.859 | 7,843 | -0.03(-0.39%) |
| Dec 24, 2003 | 8.883 | 8.900 | 8.873 | 8.893 | 4,902 | +0.05(+0.55%) |
| Dec 23, 2003 | 8.769 | 8.847 | 8.769 | 8.844 | 20,590 | +0.08(+0.95%) |
| Dec 22, 2003 | 8.822 | 8.863 | 8.759 | 8.761 | 21,325 | -0.02(-0.21%) |
| Dec 19, 2003 | 9.118 | 9.118 | 8.769 | 8.779 | 67,654 | -0.36(-3.93%) |
| Dec 18, 2003 | 9.199 | 9.199 | 8.993 | 9.138 | 39,219 | -0.04(-0.42%) |
| Dec 17, 2003 | 9.138 | 9.161 | 9.138 | 9.177 | 22,551 | +0.01(+0.09%) |
| Dec 16, 2003 | 9.057 | 9.169 | 8.975 | 9.169 | 30,395 | +0.13(+1.47%) |
| Dec 15, 2003 | 9.305 | 9.305 | 9.036 | 9.036 | 58,829 | -0.12(-1.29%) |
| Dec 12, 2003 | 9.024 | 9.155 | 9.024 | 9.155 | 11,520 | +0.19(+2.14%) |
| Dec 11, 2003 | 8.775 | 8.963 | 8.759 | 8.963 | 25,983 | +0.19(+2.16%) |
| Dec 10, 2003 | 8.791 | 8.791 | 8.628 | 8.773 | 53,192 | -0.09(-0.97%) |
| Dec 09, 2003 | 8.836 | 8.883 | 8.812 | 8.859 | 31,866 | +0.03(+0.35%) |
| Dec 08, 2003 | 8.922 | 8.946 | 8.712 | 8.828 | 90,451 | -0.15(-1.64%) |
| Dec 05, 2003 | 9.159 | 9.159 | 9.059 | 8.975 | 8,089 | -0.18(-2.00%) |
| Dec 04, 2003 | 9.059 | 9.169 | 8.983 | 9.159 | 44,612 | +0.06(+0.70%) |
| Dec 03, 2003 | 9.161 | 9.179 | 9.095 | 9.095 | 25,002 | -0.08(-0.87%) |
| Dec 02, 2003 | 9.130 | 9.175 | 9.097 | 9.175 | 35,052 | +0.10(+1.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Ukrainian winemakers visit California's Napa Valley to learn how to heal war-ravaged vineyards
- G7 summit opens with deal to use Russian assets for Ukraine as EU's traditional powers recalibrate
- The Latest: Italy hosts the Group of Seven summit with global conflicts on the agenda
- Stock market today: Global shares are mixed as US price data raise hopes for a Fed rate cut
- South Africa political parties cobble together unity government as deadline to elect president looms
- Heat forces Greek authorities to shut down Acropolis during afternoon hours for a second day running
- Cars? Pork? Perfume? China has many options if a trade war breaks out with Europe
- A Chinese history buff finds military secrets in a pile of old papers he bought for under $1
- One Tech Tip: Use a roaming eSIM on your summer travels to avoid cellphone data fees
- Milei's radical overhaul advances in Argentina's Senate as protesters clash with police
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.