Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	34.89	35.76	34.88	35.58	88,184	+0.58(+1.66%)
Jul 30, 2012	33.43	35.20	33.30	35.00	141,249	+1.64(+4.91%)
Jul 27, 2012	31.59	33.57	30.49	33.36	183,460	+1.79(+5.68%)
Jul 26, 2012	32.03	33.01	30.11	31.57	210,975	+0.69(+2.24%)
Jul 25, 2012	31.70	31.70	30.77	30.87	59,088	-0.66(-2.09%)
Jul 24, 2012	32.57	32.57	31.32	31.53	56,249	-0.87(-2.69%)
Jul 23, 2012	32.07	32.69	31.82	32.40	48,719	-0.14(-0.42%)
Jul 20, 2012	32.55	32.80	32.45	32.54	63,618	-0.22(-0.68%)
Jul 19, 2012	32.74	32.92	32.62	32.76	69,547	+0.10(+0.31%)
Jul 18, 2012	32.63	32.84	32.49	32.66	82,226	-0.15(-0.44%)
Jul 17, 2012	33.31	33.49	32.50	32.80	82,843	-0.29(-0.88%)
Jul 16, 2012	33.29	33.33	32.85	33.09	43,223	-0.35(-1.05%)
Jul 13, 2012	33.07	33.63	33.07	33.44	123,160	+0.56(+1.71%)
Jul 12, 2012	32.47	33.17	32.47	32.88	135,086	-0.03(-0.08%)
Jul 11, 2012	33.61	33.61	32.85	32.91	100,529	-0.56(-1.66%)
Jul 10, 2012	34.32	34.54	33.38	33.46	64,952	-0.69(-2.02%)
Jul 09, 2012	34.13	34.29	33.86	34.15	132,585	-0.15(-0.42%)
Jul 06, 2012	34.20	34.88	33.83	34.30	63,612	-0.28(-0.81%)
Jul 05, 2012	35.18	35.49	34.51	34.58	91,449	-0.77(-2.17%)
Jul 03, 2012	34.60	35.42	34.44	35.35	43,549	+0.66(+1.90%)
Jul 02, 2012	33.91	34.73	33.64	34.69	87,044	+0.58(+1.70%)
Jun 29, 2012	33.56	34.33	33.44	34.11	96,870	+1.07(+3.23%)
Jun 28, 2012	32.67	33.06	32.17	33.04	72,957	+0.10(+0.31%)
Jun 27, 2012	32.35	33.04	32.31	32.94	96,765	+0.65(+2.01%)
Jun 26, 2012	33.00	33.15	31.98	32.29	193,861	-0.72(-2.17%)
Jun 25, 2012	33.51	33.85	32.71	33.01	88,979	-1.14(-3.35%)
Jun 22, 2012	34.44	34.45	33.91	34.15	106,048	-0.08(-0.22%)
Jun 21, 2012	35.57	35.86	34.16	34.23	93,241	-1.46(-4.09%)
Jun 20, 2012	36.45	36.45	35.55	35.69	43,207	-0.85(-2.34%)
Jun 19, 2012	36.79	36.95	36.43	36.54	91,523	-0.03(-0.09%)
Jun 18, 2012	36.44	36.80	35.97	36.58	62,174	-0.03(-0.09%)
Jun 15, 2012	35.66	36.79	35.53	36.61	137,578	+1.10(+3.10%)
Jun 14, 2012	35.09	36.02	35.08	35.51	72,508	+0.43(+1.22%)
Jun 13, 2012	35.44	36.14	34.86	35.08	99,708	-0.32(-0.92%)
Jun 12, 2012	35.38	36.07	35.00	35.41	140,214	+0.31(+0.88%)
Jun 11, 2012	36.50	36.56	35.05	35.10	120,961	-1.02(-2.81%)
Jun 08, 2012	35.70	36.32	35.58	36.12	48,963	+0.20(+0.57%)
Jun 07, 2012	35.86	36.53	35.80	35.91	67,765	+0.55(+1.55%)
Jun 06, 2012	34.68	35.43	34.52	35.37	64,105	+0.95(+2.75%)
Jun 05, 2012	34.84	35.12	34.27	34.42	63,224	-0.61(-1.75%)
Jun 04, 2012	35.05	35.09	34.40	35.03	39,020	+0.20(+0.59%)
Jun 01, 2012	35.23	35.47	34.74	34.83	91,136	-1.20(-3.34%)
May 31, 2012	36.07	36.41	35.24	36.03	83,007	-0.12(-0.33%)
May 30, 2012	35.91	36.75	35.84	36.15	90,664	-0.08(-0.21%)
May 29, 2012	35.53	36.48	34.61	36.23	45,084	+0.97(+2.76%)
May 25, 2012	35.93	36.06	34.98	35.26	61,468	-0.63(-1.75%)
May 24, 2012	36.22	36.22	35.07	35.88	45,016	-0.26(-0.71%)
May 23, 2012	35.39	36.28	34.62	36.14	85,291	+0.37(+1.02%)
May 22, 2012	36.78	36.78	35.26	35.77	97,543	-1.10(-2.98%)
May 21, 2012	36.71	37.06	35.82	36.87	89,611	+0.34(+0.93%)
May 18, 2012	35.89	36.73	35.61	36.53	132,216	+0.64(+1.78%)
May 17, 2012	36.34	36.34	35.82	35.89	97,374	-0.47(-1.29%)
May 16, 2012	36.43	36.97	36.28	36.36	45,524	+0.12(+0.33%)
May 15, 2012	36.56	37.01	35.92	36.24	81,620	-0.42(-1.14%)
May 14, 2012	36.92	37.16	36.34	36.66	56,985	-0.65(-1.73%)
May 11, 2012	37.28	37.86	36.99	37.30	76,732	-0.36(-0.95%)
May 10, 2012	37.41	37.88	37.30	37.66	108,943	+0.39(+1.05%)
May 09, 2012	36.34	37.34	36.27	37.27	150,374	+0.55(+1.51%)
May 08, 2012	36.28	36.76	35.78	36.72	178,912	+0.09(+0.26%)
May 07, 2012	36.53	36.79	36.43	36.62	108,871	+0.04(+0.12%)
May 04, 2012	37.24	37.24	36.45	36.58	154,943	-1.01(-2.69%)
May 03, 2012	37.74	37.88	37.36	37.59	114,617	-0.26(-0.70%)
May 02, 2012	37.24	37.98	37.08	37.86	148,348	+0.27(+0.72%)

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.

Tennant Company (NY: TNC )

Historical Prices

Free News Feed