Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Tennant Company (NY: TNC )

100.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2003 6.806 6.883 6.802 6.802 16,425 +0.00(+0.06%)
Feb 27, 2003 6.557 6.806 6.555 6.798 44,373 +0.24(+3.67%)
Feb 26, 2003 6.537 6.567 6.486 6.557 18,386 -0.04(-0.62%)
Feb 25, 2003 6.537 6.612 6.524 6.598 22,309 +0.07(+1.06%)
Feb 24, 2003 6.551 6.614 6.484 6.528 29,173 -0.04(-0.59%)
Feb 21, 2003 6.245 6.637 6.245 6.567 56,141 +0.31(+4.99%)
Feb 20, 2003 6.269 6.320 6.159 6.255 38,244 -0.02(-0.26%)
Feb 19, 2003 6.555 6.555 6.169 6.271 83,599 -0.28(-4.32%)
Feb 18, 2003 6.649 6.651 6.543 6.555 32,851 -0.14(-2.07%)
Feb 14, 2003 6.573 6.714 6.516 6.694 27,212 +0.10(+1.52%)
Feb 13, 2003 6.618 6.649 6.561 6.594 27,457 -0.01(-0.22%)
Feb 12, 2003 6.610 6.706 6.537 6.608 53,199 +0.00(+0.00%)
Feb 11, 2003 6.547 6.747 6.547 6.608 65,702 +0.05(+0.75%)
Feb 10, 2003 6.322 6.730 6.322 6.559 90,463 +0.29(+4.59%)
Feb 07, 2003 6.112 6.300 6.057 6.271 35,057 +0.16(+2.60%)
Feb 06, 2003 6.072 6.114 5.996 6.112 25,986 +0.01(+0.23%)
Feb 05, 2003 5.955 6.110 5.955 6.098 38,735 +0.13(+2.15%)
Feb 04, 2003 6.118 6.118 5.915 5.970 54,425 -0.18(-2.92%)
Feb 03, 2003 6.180 6.243 6.104 6.149 19,612 -0.03(-0.50%)
Jan 31, 2003 6.139 6.180 6.108 6.180 8,825 +0.05(+0.83%)
Jan 30, 2003 6.245 6.294 6.127 6.129 15,199 -0.09(-1.48%)
Jan 29, 2003 6.271 6.271 6.180 6.220 11,522 -0.07(-1.07%)
Jan 28, 2003 6.235 6.408 6.214 6.288 44,618 +0.06(+0.95%)
Jan 27, 2003 6.200 6.347 6.190 6.229 75,999 -0.05(-0.78%)
Jan 24, 2003 6.604 6.604 6.278 6.278 32,606 -0.35(-5.23%)
Jan 23, 2003 6.588 6.657 6.547 6.624 23,290 +0.04(+0.59%)
Jan 22, 2003 6.751 6.751 6.547 6.586 48,051 -0.19(-2.74%)
Jan 21, 2003 6.914 6.914 6.771 6.771 39,470 -0.16(-2.35%)
Jan 17, 2003 7.106 7.106 6.934 6.934 27,457 -0.19(-2.72%)
Jan 16, 2003 7.128 7.128 7.106 7.128 11,767 +0.01(+0.11%)
Jan 15, 2003 7.079 7.136 7.077 7.120 16,180 +0.03(+0.43%)
Jan 14, 2003 7.048 7.097 7.036 7.089 42,412 +0.06(+0.78%)
Jan 13, 2003 7.046 7.048 7.022 7.034 28,683 -0.02(-0.32%)
Jan 10, 2003 7.040 7.134 7.016 7.057 22,799 +0.02(+0.35%)
Jan 09, 2003 6.985 7.081 6.985 7.032 44,864 +0.04(+0.64%)
Jan 08, 2003 6.998 7.042 6.916 6.987 33,831 +0.01(+0.15%)
Jan 07, 2003 7.236 7.236 6.934 6.977 31,625 -0.30(-4.12%)
Jan 06, 2003 6.873 7.281 6.873 7.277 64,476 +0.44(+6.51%)
Jan 03, 2003 6.663 6.883 6.663 6.832 23,290 +0.15(+2.29%)
Jan 02, 2003 6.628 6.688 6.573 6.679 24,515 +0.03(+0.46%)
Dec 31, 2002 6.741 6.783 6.649 6.649 51,483 -0.11(-1.63%)
Dec 30, 2002 6.494 6.812 6.455 6.759 52,218 +0.29(+4.54%)
Dec 27, 2002 6.639 6.639 6.465 6.465 19,857 -0.18(-2.76%)
Dec 26, 2002 6.785 6.785 6.649 6.649 11,767 -0.15(-2.25%)
Dec 24, 2002 6.812 6.828 6.798 6.802 3,432 -0.01(-0.15%)
Dec 23, 2002 6.700 6.843 6.679 6.812 60,063 +0.06(+0.91%)
Dec 20, 2002 6.526 6.765 6.526 6.751 46,825 +0.26(+4.02%)
Dec 19, 2002 6.506 6.516 6.424 6.490 17,651 -0.04(-0.59%)
Dec 18, 2002 6.594 6.594 6.526 6.528 7,845 -0.09(-1.30%)
Dec 17, 2002 6.371 6.628 6.371 6.614 21,328 +0.26(+4.14%)
Dec 16, 2002 6.271 6.351 6.141 6.351 99,534 +0.05(+0.78%)
Dec 13, 2002 6.280 6.327 6.261 6.302 52,218 +0.03(+0.49%)
Dec 12, 2002 6.220 6.282 6.190 6.271 28,683 +0.00(+0.00%)
Dec 11, 2002 6.398 6.414 6.220 6.271 20,103 -0.13(-1.98%)
Dec 10, 2002 6.384 6.398 6.241 6.398 77,715 -0.01(-0.16%)
Dec 09, 2002 6.618 6.661 6.384 6.408 56,876 -0.21(-3.17%)
Dec 06, 2002 6.506 6.628 6.506 6.618 43,638 +0.09(+1.31%)
Dec 05, 2002 6.726 6.726 6.455 6.533 61,534 -0.21(-3.12%)
Dec 04, 2002 6.843 6.894 6.743 6.743 38,735 -0.15(-2.19%)
Dec 03, 2002 6.934 6.975 6.741 6.894 63,986 -0.09(-1.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.