NYSE - Delayed Quote USD

Tennant Company (TNC)

114.90 +0.17 (+0.15%)
At close: April 19 at 4:00 PM EDT
114.90 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 114.33 115.58 114.31 114.90 114.90 105,300
Apr 18, 2024 116.10 117.23 114.37 114.73 114.73 110,300
Apr 17, 2024 116.68 116.68 114.51 115.66 115.66 104,400
Apr 16, 2024 115.44 116.75 114.56 116.20 116.20 67,200
Apr 15, 2024 117.88 119.40 115.29 116.28 116.28 105,900
Apr 12, 2024 117.88 119.06 116.23 117.16 117.16 74,800
Apr 11, 2024 118.49 119.65 118.13 119.07 119.07 110,800
Apr 10, 2024 119.00 120.01 117.27 118.41 118.41 135,200
Apr 9, 2024 121.61 122.07 119.25 121.32 121.32 138,400
Apr 8, 2024 122.14 122.35 120.94 121.49 121.49 126,500
Apr 5, 2024 121.87 122.92 120.85 121.80 121.80 93,000
Apr 4, 2024 123.44 124.11 120.73 121.00 121.00 87,600
Apr 3, 2024 120.41 123.33 120.24 122.64 122.64 90,900
Apr 2, 2024 121.66 121.69 119.21 121.06 121.06 134,600
Apr 1, 2024 122.01 123.52 120.78 122.92 122.92 159,200
Mar 28, 2024 121.50 122.84 120.63 121.61 121.61 137,400
Mar 27, 2024 121.43 122.31 120.23 121.50 121.50 155,800
Mar 26, 2024 120.54 120.98 119.00 120.73 120.73 131,700
Mar 25, 2024 122.25 123.22 118.81 119.30 119.30 155,800
Mar 22, 2024 122.29 122.29 120.33 121.73 121.73 119,300
Mar 21, 2024 116.72 122.04 116.58 121.76 121.76 222,800
Mar 20, 2024 115.55 117.06 113.98 116.55 116.55 131,400
Mar 19, 2024 113.11 115.33 112.98 115.06 115.06 115,100
Mar 18, 2024 114.32 115.27 112.74 112.75 112.75 157,800
Mar 15, 2024 111.88 114.65 111.87 114.08 114.08 244,900
Mar 14, 2024 112.00 112.55 110.71 112.07 112.07 118,500
Mar 13, 2024 111.54 113.24 111.54 112.74 112.74 132,000
Mar 12, 2024 110.61 111.74 110.12 111.72 111.72 90,000
Mar 11, 2024 110.15 111.32 109.35 111.08 111.08 123,800
Mar 8, 2024 110.93 112.00 109.83 110.59 110.59 116,500
Mar 7, 2024 109.44 110.88 109.24 110.17 110.17 160,300
Mar 6, 2024 108.86 110.09 107.66 108.67 108.67 210,500
Mar 5, 2024 109.69 111.73 108.41 108.70 108.70 152,100
Mar 4, 2024 110.51 113.30 109.92 110.30 110.30 234,800
Mar 1, 2024 112.59 113.06 109.92 110.81 110.81 274,600
Feb 29, 2024 114.97 114.97 111.24 113.19 113.19 241,400
Feb 28, 2024 0.28 Dividend
Feb 28, 2024 114.55 117.00 113.21 113.47 113.47 380,700
Feb 27, 2024 110.00 114.97 109.95 114.64 114.36 360,000
Feb 26, 2024 107.10 110.42 104.76 110.16 109.89 267,700
Feb 23, 2024 102.86 106.66 102.39 106.21 105.95 155,600
Feb 22, 2024 103.00 103.07 98.27 101.67 101.42 241,400
Feb 21, 2024 102.13 102.50 101.31 101.86 101.61 162,000
Feb 20, 2024 100.27 102.41 100.17 102.18 101.93 137,000
Feb 16, 2024 101.39 102.35 101.11 101.42 101.17 140,000
Feb 15, 2024 100.00 102.36 100.00 101.94 101.69 160,300
Feb 14, 2024 97.76 99.84 97.76 99.74 99.50 127,000
Feb 13, 2024 97.29 97.86 95.85 96.74 96.50 217,500
Feb 12, 2024 96.99 99.60 96.75 99.26 99.02 211,200
Feb 9, 2024 97.77 97.93 96.66 97.32 97.08 94,100
Feb 8, 2024 96.51 97.95 96.17 97.63 97.39 157,900
Feb 7, 2024 96.34 97.41 95.92 96.56 96.32 90,800
Feb 6, 2024 96.03 96.65 95.70 96.34 96.10 64,000
Feb 5, 2024 96.45 96.75 95.67 96.02 95.79 136,200
Feb 2, 2024 96.16 97.28 96.00 97.25 97.01 68,600
Feb 1, 2024 94.99 96.99 94.54 96.95 96.71 80,200
Jan 31, 2024 95.13 95.37 94.34 94.52 94.29 126,600
Jan 30, 2024 94.71 95.82 94.30 95.00 94.77 84,900
Jan 29, 2024 92.29 95.37 92.29 95.34 95.11 164,200
Jan 26, 2024 91.00 92.45 91.00 92.29 92.06 96,700
Jan 25, 2024 91.03 91.74 90.62 90.87 90.65 114,200
Jan 24, 2024 91.60 91.60 89.69 89.83 89.61 69,000
Jan 23, 2024 91.77 92.13 90.66 90.71 90.49 90,500
Jan 22, 2024 91.10 92.33 90.84 91.61 91.39 98,000
Jan 19, 2024 91.25 91.62 89.30 90.79 90.57 74,200
Jan 18, 2024 90.83 91.63 90.66 90.79 90.57 109,900
Jan 17, 2024 90.05 90.59 89.85 90.33 90.11 73,900
Jan 16, 2024 89.97 91.14 89.18 91.04 90.82 137,800
Jan 12, 2024 89.90 90.50 89.35 90.39 90.17 80,000
Jan 11, 2024 87.35 89.04 86.76 89.03 88.81 187,800
Jan 10, 2024 87.10 87.51 86.70 87.43 87.22 99,800
Jan 9, 2024 86.71 87.10 85.64 87.06 86.85 107,300
Jan 8, 2024 86.89 88.01 86.69 87.81 87.60 80,300
Jan 5, 2024 87.16 87.80 86.75 86.89 86.68 80,400
Jan 4, 2024 89.00 89.00 87.63 87.74 87.53 80,100
Jan 3, 2024 91.49 91.49 88.49 88.51 88.29 127,200
Jan 2, 2024 91.81 92.73 91.33 91.52 91.30 97,100
Dec 29, 2023 92.50 92.86 92.22 92.69 92.46 78,900
Dec 28, 2023 93.76 93.78 92.71 92.78 92.55 76,900
Dec 27, 2023 92.85 93.38 92.36 92.76 92.53 73,600
Dec 26, 2023 91.81 93.12 91.67 92.50 92.27 54,100
Dec 22, 2023 92.22 93.08 91.57 92.14 91.91 66,500
Dec 21, 2023 91.52 91.92 91.19 91.65 91.43 107,600
Dec 20, 2023 92.34 93.05 90.64 90.78 90.56 142,500
Dec 19, 2023 91.57 92.37 91.17 91.95 91.73 107,100
Dec 18, 2023 91.13 91.50 90.23 91.09 90.87 136,300
Dec 15, 2023 91.27 91.55 89.30 90.54 90.32 648,800
Dec 14, 2023 89.41 92.53 89.41 91.22 91.00 188,300
Dec 13, 2023 87.34 88.34 86.72 88.01 87.80 230,400
Dec 12, 2023 87.12 88.28 86.93 87.73 87.52 149,200
Dec 11, 2023 87.14 87.26 86.75 87.06 86.85 142,300
Dec 8, 2023 86.80 87.23 86.09 86.99 86.78 169,000
Dec 7, 2023 85.67 87.06 85.35 86.95 86.74 126,000
Dec 6, 2023 86.61 87.18 85.27 85.58 85.37 113,400
Dec 5, 2023 87.03 87.04 85.68 86.05 85.84 102,000
Dec 4, 2023 86.40 87.57 86.36 87.11 86.90 175,400
Dec 1, 2023 85.40 86.81 85.22 86.68 86.47 120,200
Nov 30, 2023 86.18 86.31 84.99 85.62 85.41 77,000
Nov 29, 2023 0.28 Dividend
Nov 29, 2023 86.98 87.29 85.08 85.69 85.48 176,900
Nov 28, 2023 88.15 88.15 86.50 86.51 86.02 75,200
Nov 27, 2023 87.81 88.58 86.91 87.89 87.39 86,000
Nov 24, 2023 87.72 88.40 87.55 88.04 87.54 58,500
Nov 22, 2023 87.15 87.63 86.51 87.40 86.90 133,600
Nov 21, 2023 87.21 87.66 86.31 86.49 86.00 318,200
Nov 20, 2023 87.29 87.88 85.78 87.70 87.20 83,500
Nov 17, 2023 87.23 89.53 87.23 87.73 87.23 143,500
Nov 16, 2023 84.66 86.53 84.33 86.48 85.99 159,600
Nov 15, 2023 84.16 84.82 83.88 84.50 84.02 262,700
Nov 14, 2023 85.08 85.43 83.92 84.39 83.91 309,600
Nov 13, 2023 83.20 84.00 83.02 83.02 82.55 73,600
Nov 10, 2023 83.53 84.21 82.79 83.68 83.21 117,400
Nov 9, 2023 83.89 84.13 83.15 83.45 82.98 75,200
Nov 8, 2023 83.28 84.34 83.02 83.24 82.77 119,200
Nov 7, 2023 82.00 83.55 81.98 83.54 83.07 169,900
Nov 6, 2023 82.00 82.62 81.81 82.59 82.12 164,100
Nov 3, 2023 82.63 82.90 81.12 82.33 81.86 196,100
Nov 2, 2023 80.02 81.95 79.52 80.77 80.31 107,100
Nov 1, 2023 77.56 79.44 74.66 79.41 78.96 249,400
Oct 31, 2023 76.11 78.26 73.82 74.22 73.80 175,200
Oct 30, 2023 73.85 75.49 73.84 75.42 74.99 115,900
Oct 27, 2023 73.18 74.81 72.90 73.23 72.81 76,200
Oct 26, 2023 73.40 74.27 73.05 73.55 73.13 125,300
Oct 25, 2023 73.07 73.51 72.81 73.20 72.78 40,200
Oct 24, 2023 74.15 74.15 72.85 73.54 73.12 37,700
Oct 23, 2023 73.70 74.69 73.39 73.42 73.00 44,200
Oct 20, 2023 74.62 75.03 73.80 73.82 73.40 63,200
Oct 19, 2023 74.29 75.28 74.14 74.18 73.76 93,400
Oct 18, 2023 75.64 75.65 74.69 74.87 74.45 52,800
Oct 17, 2023 75.26 77.65 75.26 76.36 75.93 95,200
Oct 16, 2023 75.68 76.60 75.50 75.98 75.55 53,900
Oct 13, 2023 76.39 76.65 74.17 75.00 74.57 62,100
Oct 12, 2023 77.34 77.34 75.89 76.47 76.04 54,200
Oct 11, 2023 77.01 77.82 77.01 77.50 77.06 86,900
Oct 10, 2023 77.15 78.14 76.81 76.87 76.43 67,100
Oct 9, 2023 76.15 77.06 75.88 76.93 76.49 46,600
Oct 6, 2023 75.69 76.91 75.67 76.20 75.77 128,100
Oct 5, 2023 75.73 76.92 75.41 76.25 75.82 84,200
Oct 4, 2023 74.52 75.79 74.08 75.68 75.25 70,000
Oct 3, 2023 73.94 75.03 73.94 74.41 73.99 65,000
Oct 2, 2023 73.67 74.69 73.67 74.64 74.22 79,500
Sep 29, 2023 76.02 76.02 73.91 74.15 73.73 61,000
Sep 28, 2023 74.38 76.11 74.38 75.83 75.40 105,600
Sep 27, 2023 74.12 74.64 73.73 74.19 73.77 56,400
Sep 26, 2023 74.31 74.67 73.57 73.72 73.30 60,000
Sep 25, 2023 74.10 75.26 74.10 74.70 74.28 37,200
Sep 22, 2023 74.23 74.79 74.00 74.42 74.00 62,700
Sep 21, 2023 75.67 75.69 74.37 74.37 73.95 56,600
Sep 20, 2023 77.17 77.98 75.95 75.96 75.53 57,700
Sep 19, 2023 76.36 77.14 76.36 76.71 76.27 59,800
Sep 18, 2023 76.79 77.65 76.59 76.72 76.28 47,900
Sep 15, 2023 77.24 77.78 75.90 76.74 76.30 265,800
Sep 14, 2023 77.33 77.81 76.26 77.49 77.05 131,600
Sep 13, 2023 77.95 77.96 76.60 76.68 76.25 57,100
Sep 12, 2023 78.49 78.94 77.53 77.80 77.36 51,400
Sep 11, 2023 78.48 79.10 78.10 78.70 78.25 84,400
Sep 8, 2023 79.21 79.76 78.25 78.26 77.82 157,500
Sep 7, 2023 77.79 79.59 77.29 79.29 78.84 160,200
Sep 6, 2023 78.82 79.37 77.74 78.07 77.63 302,400
Sep 5, 2023 82.68 83.06 77.80 78.37 77.93 143,200
Sep 1, 2023 83.15 83.75 83.01 83.44 82.97 112,900
Aug 31, 2023 83.39 84.12 82.20 82.43 81.96 169,600
Aug 30, 2023 0.27 Dividend
Aug 30, 2023 82.09 83.74 81.69 83.24 82.77 100,900
Aug 29, 2023 82.08 82.54 81.70 82.35 81.62 112,800
Aug 28, 2023 82.50 83.31 81.97 82.09 81.36 69,400
Aug 25, 2023 82.38 82.96 82.00 82.01 81.28 100,800
Aug 24, 2023 81.77 83.05 81.51 81.64 80.92 103,800
Aug 23, 2023 80.11 81.70 80.11 81.48 80.76 243,000
Aug 22, 2023 80.42 80.84 79.45 79.96 79.25 45,300
Aug 21, 2023 80.27 80.77 79.82 80.10 79.39 50,600
Aug 18, 2023 79.99 80.87 79.98 80.30 79.59 124,800
Aug 17, 2023 81.61 82.20 80.29 80.42 79.71 47,900
Aug 16, 2023 82.97 83.55 81.60 81.85 81.12 47,800
Aug 15, 2023 83.42 83.42 82.08 82.93 82.19 64,400
Aug 14, 2023 84.47 84.47 83.46 83.73 82.99 78,300
Aug 11, 2023 85.13 86.03 84.74 84.95 84.20 61,700
Aug 10, 2023 85.79 86.81 84.93 85.45 84.69 75,900
Aug 9, 2023 85.83 86.41 84.97 86.36 85.59 95,200
Aug 8, 2023 86.59 86.84 85.15 86.82 86.05 78,500
Aug 7, 2023 83.62 87.53 83.58 86.96 86.19 121,600
Aug 4, 2023 85.00 86.80 82.86 83.71 82.97 113,000
Aug 3, 2023 79.76 81.47 79.58 81.23 80.51 96,100
Aug 2, 2023 79.67 80.86 79.67 80.17 79.46 38,400
Aug 1, 2023 79.81 80.67 79.43 80.27 79.56 104,800
Jul 31, 2023 79.57 80.34 79.57 80.24 79.53 42,900
Jul 28, 2023 79.13 80.60 79.13 79.75 79.04 45,800
Jul 27, 2023 79.72 79.72 78.02 78.68 77.98 68,200
Jul 26, 2023 79.78 80.38 79.36 79.64 78.93 31,600
Jul 25, 2023 79.23 80.29 77.71 80.06 79.35 31,200
Jul 24, 2023 79.57 79.91 78.93 79.82 79.11 39,000
Jul 21, 2023 81.09 81.09 79.27 79.49 78.78 49,300
Jul 20, 2023 81.35 81.35 80.21 80.85 80.13 37,900
Jul 19, 2023 80.53 81.33 79.80 80.75 80.03 44,000
Jul 18, 2023 79.89 80.89 79.89 80.79 80.07 49,300
Jul 17, 2023 79.29 80.57 79.26 79.77 79.06 75,900
Jul 14, 2023 79.46 79.71 78.25 79.43 78.73 106,700
Jul 13, 2023 79.04 79.67 78.79 79.67 78.96 116,000
Jul 12, 2023 78.99 79.92 78.44 78.86 78.16 255,800
Jul 11, 2023 77.94 78.00 77.09 77.95 77.26 198,100
Jul 10, 2023 77.32 78.90 77.32 77.65 76.96 67,400
Jul 7, 2023 77.09 78.44 77.09 77.60 76.91 51,400
Jul 6, 2023 78.35 78.49 77.07 77.26 76.57 69,700
Jul 5, 2023 80.46 81.42 78.79 78.89 78.19 73,800
Jul 3, 2023 80.59 81.63 79.12 81.34 80.62 84,900
Jun 30, 2023 82.00 82.00 81.02 81.11 80.39 49,500
Jun 29, 2023 79.93 81.61 79.93 81.60 80.88 72,500
Jun 28, 2023 80.18 80.18 79.56 79.88 79.17 50,000
Jun 27, 2023 79.79 80.53 79.78 80.13 79.42 35,200
Jun 26, 2023 79.11 80.64 79.11 79.78 79.07 64,900
Jun 23, 2023 79.00 79.90 78.46 79.37 78.67 226,000
Jun 22, 2023 81.61 81.61 79.67 79.75 79.04 76,200
Jun 21, 2023 80.46 81.74 80.46 81.62 80.90 51,000
Jun 20, 2023 80.89 81.37 80.24 80.82 80.10 52,900
Jun 16, 2023 82.07 82.07 80.12 81.14 80.42 259,900
Jun 15, 2023 80.71 81.33 80.05 81.33 80.61 82,500
Jun 14, 2023 81.77 81.77 79.91 80.77 80.05 81,500
Jun 13, 2023 80.34 81.69 80.34 81.55 80.83 84,700
Jun 12, 2023 80.18 80.69 79.58 80.38 79.67 60,000
Jun 9, 2023 80.58 80.58 79.15 79.92 79.21 53,400
Jun 8, 2023 80.72 81.04 79.33 80.86 80.14 70,800
Jun 7, 2023 78.51 81.19 78.46 81.02 80.30 85,700
Jun 6, 2023 75.22 78.22 75.22 78.04 77.35 97,300
Jun 5, 2023 76.75 76.98 74.69 75.21 74.54 79,000
Jun 2, 2023 75.19 77.35 74.88 77.35 76.66 160,900
Jun 1, 2023 73.55 74.25 72.60 74.19 73.53 109,700
May 31, 2023 74.08 74.08 72.69 73.10 72.45 146,800
May 30, 2023 0.27 Dividend
May 30, 2023 74.97 75.00 73.87 74.01 73.35 78,900
May 26, 2023 75.54 75.99 75.11 75.24 74.31 82,700
May 25, 2023 75.59 76.26 75.38 75.78 74.84 56,000
May 24, 2023 77.36 77.36 75.71 75.91 74.97 53,600
May 23, 2023 78.07 78.67 77.38 77.49 76.53 119,600
May 22, 2023 78.18 78.66 77.67 78.44 77.47 48,900
May 19, 2023 79.05 79.89 77.41 77.77 76.81 145,300
May 18, 2023 77.60 78.38 77.60 78.19 77.22 84,200
May 17, 2023 77.60 78.16 77.12 77.98 77.02 71,800
May 16, 2023 77.61 77.61 76.82 77.19 76.24 57,000
May 15, 2023 77.99 78.61 77.52 78.24 77.27 95,500
May 12, 2023 77.99 78.29 77.02 77.90 76.94 132,600
May 11, 2023 77.10 77.87 76.69 77.71 76.75 84,700
May 10, 2023 78.47 78.54 77.06 77.86 76.90 73,800
May 9, 2023 78.20 78.49 77.57 77.85 76.89 79,300
May 8, 2023 78.58 78.60 77.66 78.28 77.31 73,100
May 5, 2023 78.30 78.87 77.96 78.31 77.34 70,900
May 4, 2023 78.50 78.50 76.04 77.15 76.20 102,900
May 3, 2023 79.46 80.52 78.63 78.63 77.66 134,600
May 2, 2023 80.11 80.33 78.02 79.45 78.47 214,300
May 1, 2023 76.82 80.52 76.73 80.13 79.14 181,100
Apr 28, 2023 70.51 76.45 70.00 76.42 75.48 246,100
Apr 27, 2023 65.44 66.89 65.42 66.59 65.77 131,400
Apr 26, 2023 66.30 66.45 64.88 64.99 64.19 115,000
Apr 25, 2023 67.40 67.90 66.76 66.95 66.12 79,000
Apr 24, 2023 67.50 68.18 67.46 67.82 66.98 41,900
Apr 21, 2023 67.87 67.87 66.80 67.43 66.60 42,300
Apr 20, 2023 67.00 67.69 66.78 67.52 66.69 52,700

Related Tickers

GRC The Gorman-Rupp Company
36.02
-0.06%
 
SXI Standex International Corporation
167.54
+0.41%
 
EPAC Enerpac Tool Group Corp.
35.02
+0.78%
 
THR Thermon Group Holdings, Inc.
29.74
+0.30%
 
NDSN Nordson Corporation
259.59
+0.18%
 
NPO Enpro Inc.
149.02
-0.16%
 
MWA Mueller Water Products, Inc.
15.97
+0.50%
 
DOV Dover Corporation
169.84
+0.73%
 
HLIO Helios Technologies, Inc.
45.94
-0.22%
 
688596.SS Shanghai GenTech Co., Ltd.
33.90
-4.07%