Tennant Company (TNC) Historical Stock Data
92.48 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TNC is down -0.38% a day on average. There have been 11 days where Tennant Company closed green and 19 days where TNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 92.16 | 92.48 | ↑$0.32 (0.35%) | 91.56 | 93.00 | 74.27K |
| 2024-09-12 | 91.32 | 91.27 | ↓$0.05 (-0.05%) | 90.33 | 91.71 | 59.39K |
| 2024-09-11 | 90.05 | 90.60 | ↑$0.55 (0.61%) | 88.00 | 90.76 | 81.81K |
| 2024-09-10 | 91.14 | 90.62 | ↓$0.52 (-0.57%) | 89.75 | 91.14 | 81.52K |
| 2024-09-09 | 91.41 | 90.74 | ↓$0.67 (-0.73%) | 90.00 | 91.43 | 82.23K |
| 2024-09-06 | 92.26 | 91.48 | ↓$0.78 (-0.85%) | 91.01 | 93.53 | 53.56K |
| 2024-09-05 | 94.16 | 92.44 | ↓$1.72 (-1.83%) | 92.35 | 94.16 | 137.57K |
| 2024-09-04 | 94.35 | 93.87 | ↓$0.48 (-0.51%) | 93.60 | 95.19 | 198.81K |
| 2024-09-03 | 96.56 | 94.91 | ↓$1.65 (-1.71%) | 94.05 | 97.26 | 92.86K |
| 2024-08-30 | 97.25 | 97.67 | ↑$0.42 (0.43%) | 96.19 | 98.07 | 89.13K |
| 2024-08-29 | 96.90 | 97.25 | ↑$0.35 (0.36%) | 96.18 | 97.88 | 146.25K |
| 2024-08-28 | 96.11 | 95.97 | ↓$0.14 (-0.15%) | 95.95 | 97.24 | 186.97K |
| 2024-08-27 | 96.80 | 96.45 | ↓$0.35 (-0.36%) | 95.20 | 96.89 | 59.44K |
| 2024-08-26 | 96.86 | 97.16 | ↑$0.30 (0.31%) | 96.34 | 97.98 | 105.25K |
| 2024-08-23 | 94.10 | 95.94 | ↑$1.84 (1.96%) | 94.10 | 96.51 | 101.77K |
| 2024-08-21 | 92.82 | 94.36 | ↑$1.54 (1.66%) | 92.44 | 94.83 | 148.99K |
| 2024-08-20 | 94.28 | 93.00 | ↓$1.28 (-1.36%) | 92.77 | 94.69 | 71.28K |
| 2024-08-19 | 94.61 | 94.32 | ↓$0.29 (-0.31%) | 93.54 | 95.50 | 96.78K |
| 2024-08-16 | 93.65 | 94.06 | ↑$0.41 (0.44%) | 93.64 | 95.25 | 93.06K |
| 2024-08-15 | 94.93 | 93.77 | ↓$1.16 (-1.22%) | 93.74 | 95.66 | 96.12K |
| 2024-08-14 | 93.76 | 92.61 | ↓$1.15 (-1.23%) | 90.25 | 93.81 | 140.05K |
| 2024-08-13 | 91.71 | 93.18 | ↑$1.47 (1.60%) | 90.18 | 93.75 | 154.19K |
| 2024-08-12 | 93.08 | 90.87 | ↓$2.21 (-2.37%) | 90.41 | 93.35 | 135.51K |
| 2024-08-09 | 92.30 | 93.64 | ↑$1.34 (1.45%) | 92.30 | 94.61 | 101.39K |
| 2024-08-08 | 94.91 | 92.46 | ↓$2.45 (-2.58%) | 91.00 | 95.29 | 116.34K |
| 2024-08-07 | 97.38 | 96.02 | ↓$1.36 (-1.40%) | 95.35 | 98.89 | 171.60K |
| 2024-08-06 | 94.70 | 96.52 | ↑$1.82 (1.92%) | 94.70 | 97.82 | 84.92K |
| 2024-08-05 | 95.97 | 94.99 | ↓$0.98 (-1.02%) | 93.59 | 96.92 | 107.56K |
| 2024-08-02 | 99.87 | 99.23 | ↓$0.64 (-0.64%) | 97.94 | 100.55 | 76.50K |
| 2024-08-01 | 107.32 | 103.54 | ↓$3.78 (-3.52%) | 102.41 | 108.12 | 94.29K |
Create an account or log in to view more rows.
$TNC I'll say it again slowwwllyyyy! Better stocks to short by far
$TNC we’re fucked tomorrow boys
$TNC why spike ?
$TNC When they tell me diversifying is for idiots
$TNC buying this dip
$TNC If options never existed
what do you think this stock would be trading at?
$TNC BOUGHT TODAY!
$TNC I can wait.
$TNC here to raid
$TNC Who else bought the dip on Friday?