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 )

99.41 -1.51 (-1.50%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 6, 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 31, 2002 8.312 8.312 8.108 8.108 24,512 -0.30(-3.59%)
May 28, 2002 8.526 8.526 8.383 8.410 11,520 -0.12(-1.36%)
May 27, 2002 8.636 8.649 8.526 8.526 11,030 +0.00(+0.00%)
May 24, 2002 8.636 8.649 8.526 8.526 11,030 -0.10(-1.18%)
May 23, 2002 8.475 8.628 8.416 8.628 19,119 +0.13(+1.56%)
May 22, 2002 8.536 8.567 8.496 8.496 6,128 -0.02(-0.24%)
May 21, 2002 8.557 8.608 8.516 8.516 63,732 -0.04(-0.48%)
May 20, 2002 8.563 8.563 8.547 8.557 38,239 -0.00(-0.05%)
May 17, 2002 8.577 8.577 8.557 8.561 45,838 -0.02(-0.19%)
May 16, 2002 8.638 8.649 8.565 8.577 18,874 -0.07(-0.83%)
May 15, 2002 8.618 8.649 8.610 8.649 13,972 +0.02(+0.24%)
May 14, 2002 8.485 8.628 8.485 8.628 42,896 +0.14(+1.61%)
May 13, 2002 8.496 8.506 8.485 8.492 25,002 -0.01(-0.17%)
May 10, 2002 8.689 8.689 8.496 8.506 58,829 -0.18(-2.11%)
May 09, 2002 8.761 8.761 8.689 8.689 16,668 -0.07(-0.81%)
May 08, 2002 8.812 8.812 8.730 8.761 1,985,512 -0.05(-0.58%)
May 07, 2002 8.853 8.863 8.781 8.812 13,972 -0.03(-0.30%)
May 06, 2002 8.969 8.975 8.838 8.838 13,481 -0.14(-1.52%)
May 03, 2002 8.955 8.975 8.938 8.975 22,796 +0.01(+0.11%)
May 02, 2002 8.914 8.965 8.873 8.965 33,336 +0.05(+0.57%)
May 01, 2002 8.975 8.975 8.812 8.914 51,231 -0.06(-0.68%)
Apr 30, 2002 8.910 8.975 8.910 8.975 45,838 +0.06(+0.71%)
Apr 29, 2002 8.922 8.938 8.904 8.912 12,256 -0.00(-0.02%)
Apr 26, 2002 8.955 8.965 8.914 8.914 15,197 -0.06(-0.64%)
Apr 25, 2002 8.955 8.973 8.946 8.971 24,757 +0.02(+0.18%)
Apr 24, 2002 8.912 8.969 8.904 8.955 21,816 +0.05(+0.57%)
Apr 23, 2002 8.883 8.918 8.883 8.904 9,804 +0.03(+0.34%)
Apr 22, 2002 8.904 8.914 8.863 8.873 32,601 -0.06(-0.68%)
Apr 19, 2002 8.914 8.971 8.914 8.934 759,887 +0.02(+0.23%)
Apr 18, 2002 8.914 8.924 8.879 8.914 16,913 -0.01(-0.11%)
Apr 17, 2002 8.934 8.934 8.914 8.924 514,762 -0.02(-0.23%)
Apr 16, 2002 8.904 8.944 8.881 8.944 40,445 +0.05(+0.60%)
Apr 15, 2002 8.955 8.955 8.853 8.891 47,554 -0.05(-0.59%)
Apr 12, 2002 8.796 8.944 8.787 8.944 12,746 +0.17(+1.93%)
Apr 11, 2002 8.779 8.904 8.771 8.775 26,473 +0.00(+0.05%)
Apr 10, 2002 8.587 8.771 8.587 8.771 29,905 +0.18(+2.14%)
Apr 09, 2002 8.565 8.618 8.557 8.587 81,626 +0.02(+0.26%)
Apr 08, 2002 8.557 8.571 8.465 8.565 39,465 -0.00(-0.05%)
Apr 05, 2002 8.516 8.575 8.516 8.569 30,150 +0.06(+0.74%)
Apr 04, 2002 8.496 8.526 8.485 8.506 30,885 +0.01(+0.12%)
Apr 03, 2002 8.567 8.598 8.465 8.496 51,721 -0.07(-0.83%)
Apr 02, 2002 8.557 8.575 8.524 8.567 180,902 +0.01(+0.17%)
Apr 01, 2002 8.547 8.561 8.526 8.553 162,517 +0.00(+0.02%)
Mar 29, 2002 8.536 8.565 8.528 8.551 30,395 +0.00(+0.00%)
Mar 28, 2002 8.536 8.565 8.528 8.551 30,395 +0.03(+0.41%)
Mar 27, 2002 8.445 8.526 8.445 8.516 23,777 +0.09(+1.09%)
Mar 26, 2002 8.292 8.424 8.269 8.424 72,066 +0.14(+1.72%)
Mar 25, 2002 8.273 8.322 8.261 8.281 20,835 +0.03(+0.35%)
Mar 22, 2002 8.190 8.269 8.180 8.253 15,933 +0.07(+0.85%)
Mar 21, 2002 8.129 8.188 8.118 8.184 12,256 +0.07(+0.80%)
Mar 20, 2002 8.080 8.129 8.071 8.118 10,785 +0.02(+0.23%)
Mar 19, 2002 8.212 8.212 8.100 8.100 17,158 -0.08(-0.97%)
Mar 18, 2002 8.157 8.271 8.118 8.180 42,161 +0.03(+0.38%)
Mar 15, 2002 8.108 8.149 8.090 8.149 98,049 -0.01(-0.07%)
Mar 14, 2002 8.180 8.222 8.147 8.155 11,765 -0.02(-0.30%)
Mar 13, 2002 8.363 8.363 8.180 8.180 22,306 -0.20(-2.43%)
Mar 12, 2002 8.251 8.404 8.251 8.383 51,721 +0.14(+1.71%)
Mar 11, 2002 7.996 8.302 7.990 8.243 72,802 +0.27(+3.35%)
Mar 08, 2002 7.853 8.037 7.853 7.976 77,214 +0.13(+1.61%)
Mar 07, 2002 7.710 7.853 7.706 7.849 95,353 +0.13(+1.69%)
Mar 06, 2002 7.700 7.741 7.649 7.719 1,078,549 +0.01(+0.11%)
Mar 05, 2002 7.394 7.731 7.390 7.710 53,192 +0.34(+4.56%)
Mar 04, 2002 7.323 7.394 7.313 7.374 17,158 +0.09(+1.20%)
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.