Tennant Company (TNC) Historical Stock Data
121.61 ↑0.11 (0.09%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TNC is up 0.52% a day on average. There have been 18 days where Tennant Company closed green and 12 days where TNC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 121.50 | 121.61 | ↑$0.11 (0.09%) | 120.63 | 122.84 | 137.39K |
2024-03-27 | 121.43 | 121.50 | ↑$0.07 (0.06%) | 120.23 | 122.31 | 155.76K |
2024-03-26 | 120.54 | 120.73 | ↑$0.19 (0.16%) | 119.00 | 120.98 | 131.67K |
2024-03-25 | 122.25 | 119.30 | ↓$2.95 (-2.41%) | 118.81 | 123.22 | 155.79K |
2024-03-22 | 122.29 | 121.73 | ↓$0.56 (-0.46%) | 120.33 | 122.29 | 119.28K |
2024-03-21 | 116.72 | 121.76 | ↑$5.04 (4.32%) | 116.58 | 122.04 | 222.77K |
2024-03-20 | 115.55 | 116.55 | ↑$1.00 (0.87%) | 113.98 | 117.06 | 131.41K |
2024-03-19 | 113.11 | 115.06 | ↑$1.95 (1.72%) | 112.98 | 115.33 | 115.14K |
2024-03-18 | 114.32 | 112.75 | ↓$1.57 (-1.37%) | 112.74 | 115.27 | 157.79K |
2024-03-15 | 111.88 | 114.08 | ↑$2.20 (1.97%) | 111.87 | 114.65 | 244.95K |
2024-03-14 | 112.00 | 112.07 | ↑$0.07 (0.06%) | 110.71 | 112.55 | 118.46K |
2024-03-13 | 111.54 | 112.74 | ↑$1.20 (1.08%) | 111.54 | 113.24 | 132.03K |
2024-03-12 | 110.61 | 111.72 | ↑$1.11 (1.00%) | 110.12 | 111.74 | 90.04K |
2024-03-11 | 110.15 | 111.08 | ↑$0.93 (0.84%) | 109.35 | 111.32 | 123.84K |
2024-03-08 | 110.93 | 110.59 | ↓$0.34 (-0.31%) | 109.83 | 112.00 | 116.53K |
2024-03-07 | 109.44 | 110.17 | ↑$0.73 (0.67%) | 109.24 | 110.88 | 160.28K |
2024-03-06 | 108.86 | 108.81 | ↓$0.05 (-0.05%) | 107.66 | 110.09 | 187.99K |
2024-03-05 | 109.69 | 108.70 | ↓$0.99 (-0.90%) | 108.41 | 111.73 | 152.11K |
2024-03-04 | 110.51 | 110.30 | ↓$0.21 (-0.19%) | 109.92 | 113.30 | 234.75K |
2024-03-01 | 112.59 | 110.81 | ↓$1.78 (-1.58%) | 109.92 | 113.06 | 274.59K |
2024-02-29 | 114.97 | 113.19 | ↓$1.78 (-1.55%) | 111.24 | 114.97 | 241.36K |
2024-02-28 | 114.55 | 113.47 | ↓$1.08 (-0.94%) | 113.21 | 117.00 | 380.69K |
2024-02-27 | 110.00 | 114.64 | ↑$4.64 (4.22%) | 109.95 | 114.97 | 359.98K |
2024-02-26 | 107.10 | 110.16 | ↑$3.06 (2.86%) | 104.76 | 110.42 | 267.73K |
2024-02-23 | 102.86 | 106.21 | ↑$3.35 (3.26%) | 102.39 | 106.66 | 155.60K |
2024-02-22 | 103.00 | 101.67 | ↓$1.33 (-1.29%) | 98.27 | 103.07 | 241.37K |
2024-02-21 | 102.13 | 101.86 | ↓$0.27 (-0.26%) | 101.31 | 102.50 | 161.95K |
2024-02-20 | 100.27 | 102.18 | ↑$1.91 (1.90%) | 100.17 | 102.41 | 136.95K |
2024-02-16 | 101.39 | 101.42 | ↑$0.03 (0.03%) | 101.12 | 102.35 | 140.05K |
2024-02-15 | 100.00 | 101.94 | ↑$1.94 (1.94%) | 100.00 | 102.36 | 160.32K |
Create an account or log in to view more rows.
$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?
$TNC not worrying