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 )

102.66 +0.98 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2004 8.151 8.159 8.078 8.098 19,855 -0.05(-0.63%)
Apr 29, 2004 8.224 8.292 8.108 8.149 42,651 -0.10(-1.16%)
Apr 28, 2004 8.381 8.381 8.243 8.245 14,707 -0.16(-1.85%)
Apr 27, 2004 8.355 8.424 8.335 8.400 35,543 +0.07(+0.78%)
Apr 26, 2004 8.341 8.422 8.304 8.335 51,721 +0.01(+0.17%)
Apr 23, 2004 8.402 8.424 8.253 8.320 35,052 -0.06(-0.75%)
Apr 22, 2004 8.388 8.416 8.324 8.383 59,320 +0.02(+0.20%)
Apr 21, 2004 8.241 8.369 8.220 8.367 31,375 +0.10(+1.26%)
Apr 20, 2004 8.485 8.557 8.261 8.263 31,866 -0.24(-2.81%)
Apr 19, 2004 8.536 8.647 8.485 8.502 38,239 -0.01(-0.17%)
Apr 16, 2004 8.306 8.547 8.306 8.516 38,484 +0.23(+2.78%)
Apr 15, 2004 8.424 8.445 8.275 8.286 34,807 -0.12(-1.41%)
Apr 14, 2004 8.485 8.522 8.386 8.404 14,952 -0.10(-1.15%)
Apr 13, 2004 8.636 8.657 8.477 8.502 30,395 -0.11(-1.33%)
Apr 12, 2004 8.526 8.657 8.526 8.616 30,640 +0.07(+0.81%)
Apr 08, 2004 8.547 8.583 8.514 8.547 19,364 +0.02(+0.24%)
Apr 07, 2004 8.557 8.557 8.451 8.526 21,570 -0.02(-0.26%)
Apr 06, 2004 8.543 8.567 8.526 8.549 25,983 +0.00(+0.02%)
Apr 05, 2004 8.587 8.685 8.526 8.547 56,378 +0.10(+1.21%)
Apr 02, 2004 8.220 8.526 8.220 8.445 56,868 +0.23(+2.86%)
Apr 01, 2004 8.118 8.210 8.098 8.210 24,267 +0.12(+1.46%)
Mar 31, 2004 8.037 8.098 8.006 8.092 17,403 +0.03(+0.35%)
Mar 30, 2004 7.973 8.063 7.963 8.063 23,041 +0.10(+1.26%)
Mar 29, 2004 7.982 8.055 7.935 7.963 39,710 -0.02(-0.23%)
Mar 26, 2004 7.841 8.002 7.841 7.982 17,403 +0.12(+1.53%)
Mar 25, 2004 7.843 7.876 7.812 7.861 24,757 +0.04(+0.57%)
Mar 24, 2004 7.978 7.978 7.816 7.816 28,434 -0.16(-1.99%)
Mar 23, 2004 7.853 8.065 7.853 7.976 55,643 +0.21(+2.71%)
Mar 22, 2004 7.874 7.874 7.749 7.765 26,228 -0.09(-1.12%)
Mar 19, 2004 8.016 8.035 7.851 7.853 27,208 -0.13(-1.61%)
Mar 18, 2004 8.108 8.108 7.955 7.982 20,100 -0.13(-1.56%)
Mar 17, 2004 7.955 8.108 7.955 8.108 21,816 +0.14(+1.79%)
Mar 16, 2004 8.073 8.098 7.927 7.965 24,267 -0.11(-1.31%)
Mar 15, 2004 8.078 8.149 8.047 8.071 39,465 +0.03(+0.43%)
Mar 12, 2004 7.874 8.037 7.835 8.037 26,718 +0.13(+1.68%)
Mar 11, 2004 7.863 8.067 7.863 7.904 30,395 +0.03(+0.39%)
Mar 10, 2004 8.118 8.118 7.843 7.874 30,640 -0.24(-3.02%)
Mar 09, 2004 8.129 8.196 8.078 8.118 22,061 -0.03(-0.38%)
Mar 08, 2004 8.243 8.243 8.112 8.149 33,336 -0.09(-1.11%)
Mar 05, 2004 8.159 8.251 8.159 8.241 19,119 +0.05(+0.62%)
Mar 04, 2004 8.165 8.198 8.108 8.190 21,325 +0.01(+0.15%)
Mar 03, 2004 8.122 8.180 8.067 8.177 14,952 +0.05(+0.58%)
Mar 02, 2004 8.235 8.235 8.118 8.131 11,520 -0.09(-1.09%)
Mar 01, 2004 8.220 8.241 8.184 8.220 13,726 -0.02(-0.27%)
Feb 27, 2004 8.237 8.288 8.233 8.243 27,699 +0.01(+0.10%)
Feb 26, 2004 8.184 8.361 8.131 8.235 49,515 +0.04(+0.55%)
Feb 25, 2004 8.137 8.200 8.137 8.190 30,150 +0.03(+0.38%)
Feb 24, 2004 8.261 8.267 8.131 8.159 30,885 -0.10(-1.23%)
Feb 23, 2004 8.210 8.412 8.210 8.261 61,036 +0.04(+0.50%)
Feb 20, 2004 8.414 8.414 8.180 8.220 27,944 -0.15(-1.83%)
Feb 19, 2004 8.638 8.659 8.343 8.373 37,013 -0.27(-3.07%)
Feb 18, 2004 8.526 8.720 8.526 8.638 83,587 +0.15(+1.73%)
Feb 17, 2004 8.098 8.492 8.098 8.492 63,242 +0.42(+5.18%)
Feb 13, 2004 8.047 8.108 8.043 8.073 32,846 +0.03(+0.33%)
Feb 12, 2004 8.037 8.063 8.004 8.047 43,632 +0.02(+0.25%)
Feb 11, 2004 8.016 8.047 7.965 8.027 28,924 +0.01(+0.15%)
Feb 10, 2004 8.108 8.110 7.996 8.014 28,189 -0.07(-0.91%)
Feb 09, 2004 8.157 8.200 8.047 8.088 21,325 -0.05(-0.63%)
Feb 06, 2004 7.874 8.149 7.874 8.139 54,907 +0.28(+3.61%)
Feb 05, 2004 7.904 7.904 7.770 7.855 65,938 -0.04(-0.49%)
Feb 04, 2004 8.098 8.098 7.894 7.894 67,899 -0.21(-2.62%)
Feb 03, 2004 8.210 8.210 8.078 8.106 25,002 -0.09(-1.14%)
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.