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 )

97.91 +0.94 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 29, 2003 8.159 8.159 8.108 8.108 15,197 -0.09(-1.12%)
Aug 28, 2003 8.149 8.210 8.106 8.200 20,590 +0.09(+1.11%)
Aug 27, 2003 8.024 8.110 8.014 8.110 5,882 +0.06(+0.79%)
Aug 26, 2003 8.057 8.057 7.914 8.047 16,423 +0.01(+0.13%)
Aug 25, 2003 7.986 8.067 7.941 8.037 13,972 +0.08(+1.03%)
Aug 22, 2003 8.261 8.281 7.955 7.955 34,807 -0.25(-3.11%)
Aug 21, 2003 8.108 8.210 8.108 8.210 26,473 +0.13(+1.64%)
Aug 20, 2003 8.143 8.186 8.078 8.078 75,253 -0.07(-0.80%)
Aug 19, 2003 8.106 8.155 8.037 8.143 74,517 +0.07(+0.81%)
Aug 18, 2003 7.863 8.078 7.861 8.078 36,523 +0.23(+2.99%)
Aug 15, 2003 7.792 7.876 7.792 7.843 14,707 +0.06(+0.73%)
Aug 14, 2003 7.670 7.874 7.670 7.786 54,907 +0.12(+1.52%)
Aug 13, 2003 7.702 7.731 7.670 7.670 32,846 -0.04(-0.56%)
Aug 12, 2003 7.598 7.712 7.598 7.712 18,139 +0.17(+2.19%)
Aug 11, 2003 7.466 7.547 7.466 7.547 5,637 +0.09(+1.20%)
Aug 08, 2003 7.470 7.486 7.406 7.457 17,158 -0.00(-0.03%)
Aug 07, 2003 7.537 7.537 7.419 7.459 28,189 -0.09(-1.16%)
Aug 06, 2003 7.547 7.578 7.537 7.547 11,275 -0.01(-0.13%)
Aug 05, 2003 7.680 7.680 7.557 7.557 21,816 -0.10(-1.33%)
Aug 04, 2003 7.710 7.716 7.649 7.659 24,267 +0.09(+1.19%)
Aug 01, 2003 7.670 7.670 7.531 7.570 25,492 -0.08(-1.04%)
Jul 31, 2003 7.598 7.680 7.527 7.649 33,336 +0.07(+0.94%)
Jul 30, 2003 7.853 7.853 7.510 7.578 90,451 -0.28(-3.51%)
Jul 29, 2003 7.831 7.876 7.823 7.853 16,668 +0.03(+0.34%)
Jul 28, 2003 7.731 7.861 7.731 7.827 19,364 +0.11(+1.37%)
Jul 25, 2003 7.721 7.737 7.655 7.721 19,119 +0.01(+0.13%)
Jul 24, 2003 7.751 7.843 7.710 7.710 27,208 -0.02(-0.26%)
Jul 23, 2003 7.843 7.843 7.710 7.731 17,158 -0.11(-1.43%)
Jul 22, 2003 7.592 7.843 7.592 7.843 27,944 +0.24(+3.22%)
Jul 21, 2003 7.680 7.682 7.547 7.598 18,874 -0.10(-1.32%)
Jul 18, 2003 7.649 7.712 7.649 7.700 96,334 +0.03(+0.40%)
Jul 17, 2003 7.670 7.698 7.568 7.670 53,927 -0.02(-0.27%)
Jul 16, 2003 7.741 7.741 7.629 7.690 26,228 -0.02(-0.29%)
Jul 15, 2003 7.843 7.843 7.704 7.712 16,178 -0.13(-1.66%)
Jul 14, 2003 7.855 7.904 7.843 7.843 24,512 -0.01(-0.08%)
Jul 11, 2003 7.821 7.863 7.821 7.849 12,256 +0.06(+0.73%)
Jul 10, 2003 7.853 7.898 7.792 7.792 80,400 -0.07(-0.91%)
Jul 09, 2003 7.841 7.955 7.812 7.863 66,673 +0.03(+0.39%)
Jul 08, 2003 7.827 7.912 7.802 7.833 42,161 +0.00(+0.05%)
Jul 07, 2003 7.749 7.849 7.690 7.829 72,066 +0.10(+1.35%)
Jul 03, 2003 7.578 7.741 7.578 7.725 24,267 +0.13(+1.66%)
Jul 02, 2003 7.425 7.598 7.425 7.598 43,141 +0.19(+2.62%)
Jul 01, 2003 7.496 7.502 7.404 7.404 34,317 -0.09(-1.22%)
Jun 30, 2003 7.455 7.484 7.384 7.496 98,049 +0.06(+0.82%)
Jun 27, 2003 7.292 7.466 7.292 7.435 15,687 +0.13(+1.82%)
Jun 26, 2003 7.200 7.323 7.200 7.302 10,785 +0.10(+1.42%)
Jun 25, 2003 7.200 7.276 7.184 7.200 13,972 -0.02(-0.28%)
Jun 24, 2003 7.245 7.245 7.139 7.221 16,178 -0.01(-0.14%)
Jun 23, 2003 7.415 7.423 7.231 7.231 21,570 -0.17(-2.29%)
Jun 20, 2003 7.404 7.415 7.366 7.400 8,579 +0.02(+0.33%)
Jun 19, 2003 7.547 7.594 7.376 7.376 25,002 -0.17(-2.27%)
Jun 18, 2003 7.690 7.690 7.547 7.547 30,395 -0.14(-1.88%)
Jun 17, 2003 7.690 7.698 7.488 7.692 46,083 +0.02(+0.24%)
Jun 16, 2003 7.431 7.690 7.431 7.674 47,063 +0.24(+3.21%)
Jun 13, 2003 7.343 7.435 7.323 7.435 50,250 +0.09(+1.25%)
Jun 12, 2003 7.219 7.343 7.219 7.343 25,247 +0.12(+1.72%)
Jun 11, 2003 7.262 7.272 7.190 7.219 37,994 -0.06(-0.76%)
Jun 10, 2003 7.262 7.313 7.227 7.274 24,022 +0.00(+0.03%)
Jun 09, 2003 7.262 7.313 7.245 7.272 28,434 -0.00(-0.06%)
Jun 06, 2003 7.323 7.364 7.251 7.276 72,556 -0.10(-1.38%)
Jun 05, 2003 7.406 7.445 7.343 7.378 56,133 -0.04(-0.50%)
Jun 04, 2003 7.251 7.423 7.251 7.415 55,398 +0.18(+2.54%)
Jun 03, 2003 7.129 7.272 7.129 7.231 33,827 +0.10(+1.43%)
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.