Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tennant Company (NY: TNC )

99.00 -0.92 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 15.70 15.70 14.56 14.91 126,962 -0.79(-5.04%)
May 28, 2009 15.82 15.85 14.87 15.70 99,985 +0.24(+1.53%)
May 27, 2009 15.75 16.17 15.42 15.46 117,074 -0.43(-2.72%)
May 26, 2009 14.65 15.94 14.47 15.89 150,173 +1.23(+8.40%)
May 22, 2009 15.50 15.50 14.65 14.66 56,579 -0.78(-5.07%)
May 21, 2009 15.51 16.07 15.08 15.45 84,668 -0.35(-2.22%)
May 20, 2009 15.76 16.32 15.71 15.80 169,541 +0.22(+1.41%)
May 19, 2009 15.63 16.08 15.49 15.58 95,075 -0.17(-1.09%)
May 18, 2009 14.97 15.80 14.74 15.75 142,469 +1.33(+9.23%)
May 15, 2009 14.45 14.86 14.28 14.42 148,793 -0.09(-0.62%)
May 14, 2009 14.55 15.27 14.42 14.51 122,637 -0.14(-0.95%)
May 13, 2009 15.26 15.26 14.31 14.65 136,790 -0.92(-5.92%)
May 12, 2009 15.96 15.96 15.05 15.57 132,097 -0.38(-2.35%)
May 11, 2009 15.76 16.62 15.53 15.94 162,811 +0.18(+1.14%)
May 08, 2009 13.71 15.90 13.63 15.76 182,239 +2.26(+16.74%)
May 07, 2009 13.61 14.20 13.42 13.50 188,711 +0.22(+1.66%)
May 06, 2009 13.27 13.45 12.48 13.28 158,197 +0.17(+1.31%)
May 05, 2009 13.25 13.45 12.76 13.11 134,219 -0.26(-1.95%)
May 04, 2009 12.59 13.41 12.51 13.37 244,904 +0.77(+6.08%)
May 01, 2009 12.11 13.03 11.83 12.61 275,839 +0.47(+3.90%)
Apr 30, 2009 12.42 12.96 12.05 12.13 254,845 -0.22(-1.78%)
Apr 29, 2009 11.72 12.71 11.72 12.35 193,016 +0.69(+5.95%)
Apr 28, 2009 11.63 11.98 11.60 11.66 281,147 -0.11(-0.97%)
Apr 27, 2009 11.96 12.03 11.48 11.77 147,554 -0.38(-3.15%)
Apr 24, 2009 11.83 12.42 11.68 12.16 234,259 +0.47(+3.98%)
Apr 23, 2009 11.77 11.98 11.59 11.69 293,317 -0.04(-0.35%)
Apr 22, 2009 11.23 12.24 11.23 11.73 262,402 +0.30(+2.64%)
Apr 21, 2009 10.57 11.46 10.47 11.43 245,887 +0.81(+7.60%)
Apr 20, 2009 11.22 11.22 10.53 10.62 158,315 -0.86(-7.53%)
Apr 17, 2009 11.45 11.61 11.27 11.49 162,761 +0.07(+0.64%)
Apr 16, 2009 10.61 12.00 10.32 11.41 219,464 +0.87(+8.28%)
Apr 15, 2009 9.783 10.60 9.783 10.54 156,460 +0.71(+7.22%)
Apr 14, 2009 10.05 10.75 9.660 9.832 259,869 -0.33(-3.29%)
Apr 13, 2009 9.750 10.31 9.587 10.17 150,507 +0.46(+4.71%)
Apr 09, 2009 9.383 9.864 9.252 9.709 159,673 +0.68(+7.50%)
Apr 08, 2009 8.216 9.277 8.216 9.032 111,922 +0.85(+10.37%)
Apr 07, 2009 8.698 8.942 8.159 8.184 77,671 -0.66(-7.47%)
Apr 06, 2009 8.730 8.869 8.330 8.844 123,364 +0.08(+0.93%)
Apr 03, 2009 8.689 8.934 8.485 8.763 95,011 +0.07(+0.85%)
Apr 02, 2009 8.184 9.130 8.086 8.689 211,629 +0.62(+7.68%)
Apr 01, 2009 7.457 8.135 7.384 8.069 131,197 +0.42(+5.55%)
Mar 31, 2009 7.727 7.849 7.408 7.645 177,915 -0.01(-0.11%)
Mar 30, 2009 7.498 7.710 7.229 7.653 130,145 -0.65(-7.86%)
Mar 26, 2009 7.996 8.330 7.686 8.306 173,922 +0.38(+4.84%)
Mar 25, 2009 7.661 8.224 7.368 7.922 166,562 +0.34(+4.52%)
Mar 24, 2009 8.126 8.290 7.563 7.580 160,076 -0.52(-6.45%)
Mar 23, 2009 7.825 8.102 7.776 8.102 161,972 +1.38(+20.51%)
Mar 20, 2009 7.294 7.392 6.715 6.723 135,878 -0.50(-6.89%)
Mar 19, 2009 7.270 7.449 7.156 7.221 113,962 +0.07(+0.91%)
Mar 18, 2009 6.642 7.204 6.576 7.156 291,269 +0.50(+7.48%)
Mar 17, 2009 6.560 6.658 6.380 6.658 202,056 +0.08(+1.24%)
Mar 16, 2009 6.927 7.107 6.389 6.576 215,988 -0.31(-4.50%)
Mar 13, 2009 6.894 6.952 6.690 6.886 0 +0.06(+0.84%)
Mar 12, 2009 6.462 6.894 6.250 6.829 208,266 +0.32(+4.89%)
Mar 11, 2009 6.756 6.756 6.209 6.511 141,334 -0.22(-3.27%)
Mar 10, 2009 6.486 6.739 6.413 6.731 169,463 +0.42(+6.59%)
Mar 09, 2009 6.625 6.748 6.242 6.315 132,881 -0.40(-5.95%)
Mar 06, 2009 6.829 6.878 6.544 6.715 0 -0.03(-0.48%)
Mar 05, 2009 6.943 7.156 6.731 6.748 193,317 -0.39(-5.49%)
Mar 04, 2009 6.935 7.327 6.731 7.139 260,473 -0.32(-4.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.