Tennant Company Historical Stock Prices

TNC 
$73.17
*  
unch
unch
Get TNC Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading TNC now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  73.66  73.86  72.93  73.17 65,195
07/09/2014 73.55 73.86 72.93 73.17 65,195
07/08/2014 74.66 74.66 72.95 73.17 119,606
07/07/2014 75.43 75.87 74.59 74.73 64,966
07/03/2014 75.13 75.91 75.02 75.76 63,477
07/02/2014 76.06 76.41 74.32 74.82 85,489
07/01/2014 76.36 77.24 75.86 75.9 105,378
06/30/2014 76.12 77 74.958 76.32 122,125
06/27/2014 74.78 77.3502 74.77 76.52 165,265
06/26/2014 72.81 75.71 71.995 75.43 209,120
06/25/2014 68.52 71.04 67.941 70.98 99,007
06/24/2014 68.09 69.2025 67.5 68.68 135,797
06/23/2014 67.88 68.05 66.95 68 76,318
06/20/2014 65.24 68.29 65.24 67.71 235,774
06/19/2014 64.69 65.68 64.46 65.33 72,794
06/18/2014 64.53 64.8 63.75 64.65 47,296
06/17/2014 64.01 64.95 63.96 64.66 71,647
06/16/2014 63.81 64 63.24 63.97 33,874
06/13/2014 64.32 64.32 63.1 63.71 55,285
06/12/2014 65.2 65.2 63.63 64.11 46,093
06/11/2014 66.15 66.15 65.01 65.44 36,399
06/10/2014 66.65 66.67 65.85 66.55 19,188
06/09/2014 65.84 67.0012 65.795 66.65 49,449
06/06/2014 65.83 67.15 65.43 66.12 82,558
06/05/2014 63.38 65.58 62.78 65.39 60,645
06/04/2014 62.73 63.45 62.73 63.11 30,941
06/03/2014 63.31 63.4 62.775 63.02 106,130
06/02/2014 64.15 64.15 62.63 63.53 46,691
05/30/2014 64.2 64.52 63.69 63.91 69,939
05/29/2014 64.28 64.82 63.98 64.19 44,419
05/28/2014 64.52 64.52 63.7 64.29 50,640
05/27/2014 64.5 65.405 64.4 64.83 75,860
05/23/2014 63.36 64.39 62.28 64.38 146,659
05/22/2014 62.96 63.65 62.75 63.22 42,473
05/21/2014 63 63.69 62.51 62.85 66,913
05/20/2014 63.9 63.9 62.43 62.81 79,458
05/19/2014 63.41 64.4 63.18 64.19 43,496
05/16/2014 64.07 64.3585 63.45 63.5 57,865
05/15/2014 63.6 64.24 62.95 64.19 77,043
05/14/2014 65.88 66.75 63.94 63.98 64,678
05/13/2014 67.98 68.08 65.98 66.05 104,228
05/12/2014 66.89 68.79 66.89 68.15 69,750
05/09/2014 65.59 66.99 65.15 66.77 64,856
05/08/2014 64.94 66.851 64.94 66 124,994
05/07/2014 63.99 65.42 63.07 65.34 89,898
05/06/2014 63.99 64.47 63.29 63.73 74,105
05/05/2014 63.58 64.49 63.091 64.3 66,241
05/02/2014 63.63 64.38 63.4145 64.08 61,621
05/01/2014 63.45 64.18 62.84 63.31 100,953
04/30/2014 63.8 64.5 63.14 63.79 81,783
04/29/2014 62.64 64.05 62.562 63.83 75,691
04/28/2014 62.11 63.09 61.5 62.54 70,821
04/25/2014 62.87 62.95 61.55 61.74 61,805
04/24/2014 64.68 64.69 62.91 63.12 137,457
04/23/2014 65.84 65.84 64.16 64.2 102,244
04/22/2014 66.26 66.574 65.74 66.03 90,407
04/21/2014 65.8 66.38 64.79 66.19 105,330
04/17/2014 64.15 66 64.06 65.95 68,193
04/16/2014 63.66 64.3 63.66 64.08 27,408
04/15/2014 63.55 64.09 61.78 63.28 36,416
04/14/2014 62.8 64.12 62.62 63.29 50,368
04/11/2014 61.74 62.79 61.74 61.96 38,697
04/10/2014 64.26 64.26 62.335 62.49 51,482
04/09/2014 64 64.65 63.5 64.46 37,968
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?