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, 2009 12.42 12.96 12.05 12.13 254,880 -0.22(-1.78%)
Apr 29, 2009 11.72 12.71 11.71 12.35 193,042 +0.69(+5.95%)
Apr 28, 2009 11.63 11.98 11.60 11.66 281,185 -0.11(-0.97%)
Apr 27, 2009 11.96 12.03 11.48 11.77 147,574 -0.38(-3.15%)
Apr 24, 2009 11.83 12.42 11.68 12.16 234,291 +0.46(+3.98%)
Apr 23, 2009 11.77 11.98 11.58 11.69 293,357 -0.04(-0.35%)
Apr 22, 2009 11.23 12.24 11.23 11.73 262,438 +0.30(+2.64%)
Apr 21, 2009 10.57 11.46 10.47 11.43 245,921 +0.81(+7.60%)
Apr 20, 2009 11.22 11.22 10.52 10.62 158,336 -0.86(-7.53%)
Apr 17, 2009 11.45 11.61 11.27 11.49 162,784 +0.07(+0.64%)
Apr 16, 2009 10.61 12.00 10.32 11.41 219,494 +0.87(+8.28%)
Apr 15, 2009 9.781 10.60 9.781 10.54 156,482 +0.71(+7.22%)
Apr 14, 2009 10.05 10.75 9.659 9.830 259,904 -0.33(-3.29%)
Apr 13, 2009 9.749 10.31 9.586 10.16 150,528 +0.46(+4.71%)
Apr 09, 2009 9.382 9.863 9.251 9.708 159,695 +0.68(+7.50%)
Apr 08, 2009 8.215 9.276 8.215 9.031 111,938 +0.85(+10.37%)
Apr 07, 2009 8.696 8.941 8.158 8.182 77,682 -0.66(-7.47%)
Apr 06, 2009 8.729 8.868 8.329 8.843 123,380 +0.08(+0.93%)
Apr 03, 2009 8.688 8.933 8.484 8.762 95,024 +0.07(+0.85%)
Apr 02, 2009 8.182 9.129 8.085 8.688 211,658 +0.62(+7.68%)
Apr 01, 2009 7.456 8.134 7.383 8.068 131,214 +0.42(+5.55%)
Mar 31, 2009 7.726 7.848 7.407 7.644 177,939 -0.01(-0.11%)
Mar 30, 2009 7.497 7.709 7.228 7.652 130,163 -0.65(-7.86%)
Mar 26, 2009 7.995 8.329 7.685 8.305 173,946 +0.38(+4.84%)
Mar 25, 2009 7.660 8.223 7.367 7.921 166,585 +0.34(+4.52%)
Mar 24, 2009 8.125 8.289 7.562 7.579 160,098 -0.52(-6.45%)
Mar 23, 2009 7.824 8.101 7.775 8.101 161,994 +1.38(+20.51%)
Mar 20, 2009 7.293 7.391 6.714 6.722 135,897 -0.50(-6.89%)
Mar 19, 2009 7.269 7.448 7.155 7.220 113,977 +0.07(+0.91%)
Mar 18, 2009 6.641 7.204 6.575 7.155 291,309 +0.50(+7.48%)
Mar 17, 2009 6.559 6.657 6.380 6.657 202,084 +0.08(+1.24%)
Mar 16, 2009 6.926 7.106 6.388 6.575 216,017 -0.31(-4.50%)
Mar 13, 2009 6.894 6.951 6.690 6.885 0 +0.06(+0.84%)
Mar 12, 2009 6.461 6.894 6.249 6.828 208,295 +0.32(+4.89%)
Mar 11, 2009 6.755 6.755 6.208 6.510 141,353 -0.22(-3.27%)
Mar 10, 2009 6.486 6.739 6.412 6.730 169,486 +0.42(+6.59%)
Mar 09, 2009 6.624 6.747 6.241 6.314 132,899 -0.40(-5.95%)
Mar 06, 2009 6.828 6.877 6.543 6.714 0 -0.03(-0.48%)
Mar 05, 2009 6.942 7.155 6.730 6.747 193,344 -0.39(-5.49%)
Mar 04, 2009 6.934 7.326 6.730 7.138 260,509 -0.32(-4.27%)
Mar 02, 2009 7.962 7.962 7.416 7.456 229,602 -0.59(-7.30%)
Feb 27, 2009 8.191 8.713 8.027 8.044 0 -0.18(-2.18%)
Feb 26, 2009 9.031 9.121 8.142 8.223 342,102 -0.78(-8.70%)
Feb 25, 2009 9.561 9.561 8.599 9.006 324,455 -0.67(-6.91%)
Feb 24, 2009 10.19 10.19 9.300 9.675 381,150 -0.13(-1.33%)
Feb 23, 2009 10.54 10.65 9.708 9.806 194,892 -0.72(-6.82%)
Feb 20, 2009 10.87 11.09 10.42 10.52 157,655 -0.56(-5.08%)
Feb 19, 2009 11.03 11.43 10.98 11.09 119,411 +0.20(+1.87%)
Feb 18, 2009 11.02 11.16 10.73 10.88 165,935 +0.00(+0.00%)
Feb 17, 2009 10.77 11.03 10.66 10.88 256,658 -0.13(-1.18%)
Feb 13, 2009 11.76 11.87 10.92 11.01 222,910 -0.77(-6.51%)
Feb 12, 2009 11.36 11.85 11.06 11.78 271,164 +0.30(+2.63%)
Feb 11, 2009 11.81 12.05 11.36 11.48 321,466 -0.33(-2.83%)
Feb 10, 2009 11.66 12.13 11.66 11.81 389,813 +0.06(+0.49%)
Feb 09, 2009 11.42 11.82 11.42 11.76 210,087 +0.25(+2.20%)
Feb 06, 2009 11.18 11.71 11.10 11.50 146,408 +0.42(+3.83%)
Feb 05, 2009 10.82 11.35 10.56 11.08 145,028 +0.24(+2.18%)
Feb 04, 2009 11.09 11.36 10.81 10.84 90,537 -0.25(-2.28%)
Feb 03, 2009 11.43 11.43 10.76 11.09 210,423 -0.24(-2.16%)
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.