Tennant Company (TNC) Historical Stock Data
85.70 ↑0.44 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNC is down -0.40% a day on average. There have been 10 days where Tennant Company closed green and 20 days where TNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 92.71 | 91.87 | ↓$0.84 (-0.91%) | 91.42 | 93.50 | 148.57K |
| 2024-11-06 | 90.89 | 92.93 | ↑$2.04 (2.24%) | 90.78 | 94.87 | 182.17K |
| 2024-11-05 | 83.57 | 85.68 | ↑$2.11 (2.52%) | 83.57 | 86.86 | 141.53K |
| 2024-11-04 | 83.25 | 83.80 | ↑$0.55 (0.66%) | 83.00 | 85.59 | 118.92K |
| 2024-11-01 | 86.85 | 83.19 | ↓$3.66 (-4.21%) | 82.54 | 88.83 | 133.33K |
| 2024-10-31 | 89.47 | 87.56 | ↓$1.91 (-2.13%) | 87.38 | 89.83 | 124.05K |
| 2024-10-30 | 89.30 | 90.16 | ↑$0.86 (0.96%) | 89.30 | 91.08 | 47.69K |
| 2024-10-29 | 90.00 | 89.85 | ↓$0.15 (-0.17%) | 89.15 | 90.70 | 53.21K |
| 2024-10-28 | 91.00 | 90.57 | ↓$0.43 (-0.47%) | 90.50 | 91.71 | 52.68K |
| 2024-10-25 | 90.43 | 90.55 | ↑$0.12 (0.13%) | 89.95 | 91.31 | 49.12K |
| 2024-10-24 | 90.36 | 90.14 | ↓$0.22 (-0.24%) | 89.12 | 90.53 | 74.88K |
| 2024-10-23 | 90.00 | 90.64 | ↑$0.64 (0.71%) | 90.00 | 91.00 | 43K |
| 2024-10-22 | 91.16 | 90.77 | ↓$0.39 (-0.43%) | 90.70 | 91.87 | 55.91K |
| 2024-10-21 | 92.89 | 91.53 | ↓$1.36 (-1.46%) | 91.53 | 93.67 | 75.82K |
| 2024-10-18 | 94.94 | 93.20 | ↓$1.74 (-1.83%) | 93.17 | 94.94 | 53.32K |
| 2024-10-17 | 94.49 | 94.44 | ↓$0.05 (-0.05%) | 93.13 | 94.81 | 38.07K |
| 2024-10-16 | 94.49 | 94.07 | ↓$0.42 (-0.44%) | 93.99 | 95.29 | 52.14K |
| 2024-10-15 | 93.88 | 93.37 | ↓$0.51 (-0.54%) | 93.32 | 95.24 | 62.57K |
| 2024-10-14 | 93.44 | 93.97 | ↑$0.53 (0.57%) | 93.12 | 94.22 | 54.12K |
| 2024-10-11 | 93.43 | 93.24 | ↓$0.19 (-0.20%) | 92.58 | 93.69 | 87.25K |
| 2024-10-10 | 91.42 | 92.99 | ↑$1.57 (1.72%) | 90.70 | 93.42 | 87.57K |
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?