Tennant Company (TNC) Historical Stock Data
80.29 ↓1.42 (-1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNC is down -0.64% a day on average. There have been 8 days where Tennant Company closed green and 22 days where TNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 80.80 | 80.29 | ↓$0.51 (-0.63%) | 79.72 | 82.14 | 780.04K |
| 2024-12-19 | 82.87 | 81.71 | ↓$1.16 (-1.40%) | 81.34 | 83.35 | 167.02K |
| 2024-12-18 | 84.87 | 80.58 | ↓$4.29 (-5.05%) | 80.03 | 85.13 | 214.94K |
| 2024-12-17 | 84.07 | 83.94 | ↓$0.13 (-0.15%) | 83.42 | 84.81 | 171.36K |
| 2024-12-16 | 84.05 | 84.86 | ↑$0.81 (0.96%) | 83.78 | 85.25 | 212.13K |
| 2024-12-13 | 83.67 | 84.05 | ↑$0.38 (0.45%) | 83.36 | 85.43 | 214.52K |
| 2024-12-12 | 84.51 | 84.12 | ↓$0.39 (-0.46%) | 83.55 | 85.36 | 375.45K |
| 2024-12-11 | 86.53 | 84.90 | ↓$1.63 (-1.88%) | 84.76 | 86.55 | 163.87K |
| 2024-12-10 | 85.97 | 85.68 | ↓$0.29 (-0.34%) | 84.71 | 86.88 | 309.03K |
| 2024-12-09 | 85.86 | 85.51 | ↓$0.35 (-0.41%) | 85.21 | 86.93 | 193.52K |
| 2024-12-06 | 86.43 | 85.78 | ↓$0.65 (-0.75%) | 84.62 | 86.43 | 124.31K |
| 2024-12-05 | 87.03 | 85.64 | ↓$1.39 (-1.60%) | 85.55 | 87.53 | 256.11K |
| 2024-12-04 | 88.37 | 87.57 | ↓$0.80 (-0.91%) | 87.14 | 88.66 | 161.67K |
| 2024-12-03 | 88.42 | 88.19 | ↓$0.23 (-0.26%) | 87.47 | 88.42 | 148.14K |
| 2024-12-02 | 88.29 | 88.70 | ↑$0.41 (0.46%) | 86.97 | 89.37 | 242.02K |
| 2024-11-29 | 88.84 | 88.37 | ↓$0.47 (-0.53%) | 87.64 | 88.84 | 75.86K |
| 2024-11-27 | 88.66 | 88.29 | ↓$0.37 (-0.42%) | 88.08 | 89.58 | 166.48K |
| 2024-11-26 | 90.37 | 88.66 | ↓$1.71 (-1.89%) | 88.10 | 90.37 | 303.92K |
| 2024-11-25 | 90.46 | 91.20 | ↑$0.74 (0.82%) | 90.46 | 93.03 | 127.61K |
| 2024-11-22 | 88.69 | 89.69 | ↑$1.00 (1.13%) | 88.58 | 90.93 | 133.52K |
| 2024-11-21 | 86.19 | 87.89 | ↑$1.70 (1.97%) | 86.10 | 88.55 | 86.20K |
| 2024-11-20 | 85.50 | 85.70 | ↑$0.20 (0.23%) | 84.55 | 86.13 | 308.28K |
| 2024-11-19 | 85.60 | 85.26 | ↓$0.34 (-0.40%) | 84.57 | 85.82 | 120.18K |
| 2024-11-18 | 86.28 | 86.14 | ↓$0.14 (-0.16%) | 86.13 | 87.22 | 84.47K |
| 2024-11-15 | 87.98 | 86.23 | ↓$1.75 (-1.99%) | 86.20 | 87.98 | 133.64K |
| 2024-11-14 | 88.68 | 87.19 | ↓$1.49 (-1.68%) | 86.88 | 88.95 | 164.38K |
| 2024-11-13 | 88.57 | 88.16 | ↓$0.41 (-0.46%) | 88.15 | 90.46 | 97.60K |
| 2024-11-12 | 91.35 | 88.21 | ↓$3.14 (-3.44%) | 88.20 | 91.35 | 125.95K |
| 2024-11-11 | 91.10 | 91.83 | ↑$0.73 (0.80%) | 90.42 | 93.24 | 144.34K |
| 2024-11-08 | 91.63 | 90.53 | ↓$1.10 (-1.20%) | 90.53 | 92.41 | 138.54K |
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?