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 )

101.88 +1.51 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 31, 2006 21.54 22.20 21.42 22.08 186,662 +0.69(+3.24%)
Aug 30, 2006 21.21 21.55 21.06 21.39 135,308 +0.21(+1.00%)
Aug 29, 2006 20.79 21.43 20.50 21.17 226,250 +0.35(+1.69%)
Aug 28, 2006 20.30 20.84 20.30 20.82 111,164 +0.53(+2.61%)
Aug 25, 2006 20.40 20.55 20.23 20.29 75,130 -0.16(-0.80%)
Aug 24, 2006 20.61 20.61 20.15 20.45 110,428 -0.02(-0.08%)
Aug 23, 2006 20.32 20.54 20.02 20.47 143,030 +0.20(+1.01%)
Aug 22, 2006 19.95 20.41 19.90 20.27 90,205 +0.26(+1.31%)
Aug 21, 2006 20.11 20.16 19.76 20.01 84,935 -0.19(-0.93%)
Aug 18, 2006 19.92 20.36 19.66 20.19 89,838 +0.43(+2.19%)
Aug 17, 2006 18.96 19.85 18.95 19.76 230,662 +0.69(+3.59%)
Aug 16, 2006 18.90 19.15 18.77 19.08 60,423 +0.13(+0.69%)
Aug 15, 2006 18.66 19.12 18.40 18.95 74,640 +0.49(+2.65%)
Aug 14, 2006 18.36 19.09 18.36 18.46 75,375 +0.13(+0.71%)
Aug 11, 2006 18.27 18.59 17.93 18.33 106,751 -0.06(-0.31%)
Aug 10, 2006 18.81 18.94 18.16 18.38 96,088 -0.63(-3.30%)
Aug 09, 2006 19.47 19.75 18.93 19.01 73,782 -0.36(-1.85%)
Aug 08, 2006 19.58 19.90 19.30 19.37 132,612 -0.40(-2.02%)
Aug 07, 2006 19.75 19.90 19.30 19.77 133,960 -0.15(-0.74%)
Aug 04, 2006 21.12 21.14 19.61 19.92 129,671 -0.87(-4.20%)
Aug 03, 2006 20.72 21.13 20.48 20.79 101,604 -0.13(-0.62%)
Aug 02, 2006 21.06 21.06 19.90 20.92 139,476 -0.13(-0.62%)
Aug 01, 2006 20.07 21.42 19.46 21.05 232,133 +1.66(+8.54%)
Jul 31, 2006 18.86 19.66 18.69 19.39 83,587 +0.41(+2.15%)
Jul 28, 2006 18.51 19.25 18.47 18.99 87,387 +0.64(+3.47%)
Jul 27, 2006 19.42 19.43 18.28 18.35 80,523 -0.91(-4.74%)
Jul 26, 2006 19.22 19.53 18.73 19.26 85,180 +9.57(+98.70%)
Jul 25, 2006 9.454 9.803 9.434 9.695 95,598 +0.25(+2.70%)
Jul 24, 2006 9.181 9.448 9.208 9.440 127,955 +0.26(+2.84%)
Jul 21, 2006 9.314 9.314 9.097 9.179 98,295 -0.13(-1.45%)
Jul 20, 2006 9.577 9.669 9.301 9.314 105,648 -0.26(-2.75%)
Jul 19, 2006 9.148 9.636 9.148 9.577 115,453 +0.44(+4.85%)
Jul 18, 2006 9.097 9.134 9.012 9.134 180,902 +0.07(+0.81%)
Jul 17, 2006 9.485 9.485 9.059 9.061 131,141 -0.45(-4.70%)
Jul 14, 2006 9.577 9.577 9.228 9.507 135,308 -0.10(-1.08%)
Jul 13, 2006 10.00 10.00 9.607 9.611 127,219 -0.39(-3.92%)
Jul 12, 2006 10.27 10.28 9.995 10.00 73,782 -0.29(-2.79%)
Jul 11, 2006 10.33 10.33 10.03 10.29 100,010 -0.05(-0.47%)
Jul 10, 2006 10.25 10.66 10.24 10.34 159,086 +0.10(+0.98%)
Jul 07, 2006 10.17 10.30 10.09 10.24 149,281 +0.04(+0.40%)
Jul 06, 2006 10.14 10.28 10.11 10.20 116,189 +0.08(+0.77%)
Jul 05, 2006 9.975 10.18 9.975 10.12 68,389 +0.03(+0.28%)
Jul 03, 2006 10.26 10.26 10.03 10.09 71,331 -0.16(-1.59%)
Jun 30, 2006 10.59 10.63 10.16 10.26 178,205 -0.33(-3.12%)
Jun 29, 2006 10.04 10.59 10.04 10.59 115,698 +0.60(+6.03%)
Jun 28, 2006 9.730 10.05 9.730 9.985 89,960 +0.29(+2.94%)
Jun 27, 2006 9.791 9.873 9.607 9.699 160,311 -0.09(-0.92%)
Jun 26, 2006 9.679 9.811 9.560 9.789 92,412 +0.21(+2.24%)
Jun 23, 2006 9.495 9.832 9.483 9.575 72,311 +0.04(+0.41%)
Jun 22, 2006 9.693 9.744 9.469 9.536 103,442 -0.18(-1.87%)
Jun 21, 2006 9.597 9.862 9.597 9.717 65,448 +0.12(+1.25%)
Jun 20, 2006 9.593 9.642 9.444 9.597 128,935 +0.00(+0.04%)
Jun 19, 2006 9.669 9.679 9.562 9.593 111,286 -0.06(-0.63%)
Jun 16, 2006 9.875 9.887 9.589 9.654 329,693 -0.22(-2.23%)
Jun 15, 2006 9.822 9.934 9.781 9.875 78,685 +0.10(+1.00%)
Jun 14, 2006 9.618 9.862 9.618 9.777 104,913 +0.24(+2.50%)
Jun 13, 2006 9.544 9.689 9.526 9.538 125,013 -0.05(-0.51%)
Jun 12, 2006 9.638 9.699 9.585 9.587 97,069 -0.04(-0.44%)
Jun 09, 2006 9.832 9.907 9.622 9.630 132,367 -0.18(-1.85%)
Jun 08, 2006 9.844 9.850 9.516 9.811 191,687 -0.03(-0.33%)
Jun 07, 2006 9.913 10.13 9.844 9.844 231,397 -0.06(-0.60%)
Jun 06, 2006 9.985 9.995 9.787 9.903 234,584 -0.08(-0.82%)
Jun 05, 2006 10.19 10.24 9.985 9.985 108,835 -0.22(-2.16%)
Jun 02, 2006 10.05 10.23 9.985 10.21 71,821 +0.16(+1.58%)
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.