Quantcast

Tennant Company Common Stock Historical Stock Prices

TNC 
$66.47
*  
0.77
1.15%
Get TNC Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 67.115 67.79 66.25 66.47 85,846
04/24/2019 67.28 67.79 66.25 66.47 85,846
04/23/2019 66.17 67.74 65.6002 67.24 40,345
04/22/2019 66.98 67.56 66 66.09 46,978
04/18/2019 67.19 67.92 66.805 67.43 60,722
04/17/2019 67.05 67.63 66.02 67.34 90,891
04/16/2019 67.96 67.96 65.76 66.52 75,741
04/15/2019 66.53 67.69 66.12 67.41 72,801
04/12/2019 66.3 67.15 65.98 66.51 67,406
04/11/2019 64.77 66 64.4 65.53 70,035
04/10/2019 62.5 64.81 62.5 64.54 109,217
04/09/2019 61.17 62.1 60.58 61.46 107,305
04/08/2019 61.28 61.825 60.41 61.38 40,083
04/05/2019 61.16 61.81 60.96 61.56 35,177
04/04/2019 60.06 60.875 59.5431 60.79 45,989
04/03/2019 60.09 60.67 59.52 59.84 69,212
04/02/2019 61.97 61.97 59.175 59.59 93,929
04/01/2019 62.65 63 61.54 62 86,480
03/29/2019 62.48 62.48 61.69 62.09 60,219
03/28/2019 61.59 62.27 61.04 62.04 31,509
03/27/2019 62.49 62.57 60.945 61.6 39,336
03/26/2019 62.05 63.34 62.02 62.61 62,425
03/25/2019 61.34 62.11 60.58 61.26 61,352
03/22/2019 62.76 63.825 60.72 61.07 86,670
03/21/2019 62.63 64.15 62.63 63.17 54,446
03/20/2019 62.83 63.8 61.64 62.73 66,633
03/19/2019 62.62 63.17 61.895 62.82 83,942
03/18/2019 60.86 62.135 60.73 62.03 140,583
03/15/2019 61.09 61.5999 60.5 60.67 210,649
03/14/2019 61.99 62.07 60.87 61.05 47,002
03/13/2019 61.32 62.7 61.06 62.05 37,419
03/12/2019 62.52 62.52 60.72 61.18 60,282
03/11/2019 61.56 62.73 61.1 62.52 45,331
03/08/2019 60.89 61.505 60.58 61.27 44,616
03/07/2019 62.45 62.45 60.89 61.35 39,632
03/06/2019 63 63.27 61.81 62.16 75,978
03/05/2019 63.08 63.57 62.47 63.08 46,790
03/04/2019 63.44 63.99 62.63 63.04 54,199
03/01/2019 63.85 63.92 62.23 63.39 56,825
02/28/2019 63.03 63.68 62.43 63.2 68,568
02/27/2019 62.09 63.56 61.36 63.26 103,850
02/26/2019 63.84 64 62.11 62.26 185,102
02/25/2019 65 65.21 63.5071 63.65 103,230
02/22/2019 63.98 64.92 63.98 64.52 54,478
02/21/2019 63.46 64.13 60.28 64.09 245,391
02/20/2019 61.98 62.56 61.335 61.59 177,936
02/19/2019 62.43 63.73 61.64 61.93 104,032
02/15/2019 62.5 63.58 61.97 62.68 119,841
02/14/2019 62.2 62.57 61.74 61.97 75,944
02/13/2019 61.97 63.17 61.79 62.6 50,252
02/12/2019 61.17 62.36 61.17 61.8 59,205
02/11/2019 60.74 61.59 60.155 60.81 43,118
02/08/2019 60.02 61.29 59.035 60.6 49,776
02/07/2019 61.17 61.3792 59.315 60.33 50,936
02/06/2019 61 61.63 60.13 61.58 72,598
02/05/2019 60 61.44 59.5 60.95 71,343
02/04/2019 59.39 60.34 59.06 60.11 49,244
02/01/2019 58.89 59.77 57.91 59.33 53,309
01/31/2019 58.06 59.41 57.47 58.73 63,685
01/30/2019 58.35 59.28 57.18 58.15 71,416
01/29/2019 56.43 58.22 56.43 57.98 79,097
01/28/2019 56.55 56.908 54.87 56.6 63,304
01/25/2019 56.99 57.6 56.25 57.37 34,753
01/24/2019 55.94 56.86 55.37 56.62 36,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio