U.S. markets closed

Tennant Company (TNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
106.24-0.60 (-0.56%)
Al cierre: 04:00PM EDT
106.24 0.00 (0.00%)
Fuera de horario: 05:51PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024107.38107.79106.17106.24106.2494,600
09 may 2024108.10108.55106.57106.84106.84101,000
08 may 2024107.11108.94106.80108.01108.01100,600
07 may 2024107.35108.50106.67107.15107.15192,000
06 may 2024106.80109.00106.42106.99106.99170,300
03 may 2024109.90111.56104.43106.97106.97247,700
02 may 2024116.02116.30114.63115.70115.70109,600
01 may 2024116.61117.48114.61114.80114.8081,900
30 abr 2024116.13117.39115.93116.48116.48122,100
29 abr 2024115.63116.88115.63116.44116.4488,700
26 abr 2024115.45116.67115.45115.63115.6367,200
25 abr 2024115.98116.40115.06115.46115.46119,300
24 abr 2024118.01119.71116.70117.31117.3198,900
23 abr 2024115.73118.67115.73118.55118.5592,100
22 abr 2024115.49116.75114.49115.18115.1880,300
19 abr 2024114.33115.58114.31114.90114.90105,300
18 abr 2024116.10117.23114.37114.73114.73110,300
17 abr 2024116.68116.68114.51115.66115.66104,400
16 abr 2024115.44116.75114.56116.20116.2067,200
15 abr 2024117.88119.40115.29116.28116.28105,900
12 abr 2024117.88119.06116.23117.16117.1674,800
11 abr 2024118.49119.65118.13119.07119.07110,800
10 abr 2024119.00120.01117.27118.41118.41135,200
09 abr 2024121.61122.07119.25121.32121.32138,400
08 abr 2024122.14122.35120.94121.49121.49126,500
05 abr 2024121.87122.92120.85121.80121.8093,000
04 abr 2024123.44124.11120.73121.00121.0087,600
03 abr 2024120.41123.33120.24122.64122.6490,900
02 abr 2024121.66121.69119.21121.06121.06134,600
01 abr 2024122.01123.52120.78122.92122.92159,200
28 mar 2024121.50122.84120.63121.61121.61137,400
27 mar 2024121.43122.31120.23121.50121.50155,800
26 mar 2024120.54120.98119.00120.73120.73131,700
25 mar 2024122.25123.22118.81119.30119.30155,800
22 mar 2024122.29122.29120.33121.73121.73119,300
21 mar 2024116.72122.04116.58121.76121.76222,800
20 mar 2024115.55117.06113.98116.55116.55131,400
19 mar 2024113.11115.33112.98115.06115.06115,100
18 mar 2024114.32115.27112.74112.75112.75157,800
15 mar 2024111.88114.65111.87114.08114.08244,900
14 mar 2024112.00112.55110.71112.07112.07118,500
13 mar 2024111.54113.24111.54112.74112.74132,000
12 mar 2024110.61111.74110.12111.72111.7290,000
11 mar 2024110.15111.32109.35111.08111.08123,800
08 mar 2024110.93112.00109.83110.59110.59116,500
07 mar 2024109.44110.88109.24110.17110.17160,300
06 mar 2024108.86110.09107.66108.67108.67210,500
05 mar 2024109.69111.73108.41108.70108.70152,100
04 mar 2024110.51113.30109.92110.30110.30234,800
01 mar 2024112.59113.06109.92110.81110.81274,600
29 feb 2024114.97114.97111.24113.19113.19241,400
28 feb 2024114.55117.00113.21113.47113.47380,700
28 feb 20240.28 Dividendo
27 feb 2024110.00114.97109.95114.64114.36360,000
26 feb 2024107.10110.42104.76110.16109.89267,700
23 feb 2024102.86106.66102.39106.21105.95155,600
22 feb 2024103.00103.0798.27101.67101.42241,400
21 feb 2024102.13102.50101.31101.86101.61162,000
20 feb 2024100.27102.41100.17102.18101.93137,000
16 feb 2024101.39102.35101.11101.42101.17140,000
15 feb 2024100.00102.36100.00101.94101.69160,300
14 feb 202497.7699.8497.7699.7499.50127,000
13 feb 202497.2997.8695.8596.7496.50217,500
12 feb 202496.9999.6096.7599.2699.02211,200
09 feb 202497.7797.9396.6697.3297.0894,100
08 feb 202496.5197.9596.1797.6397.39157,900
07 feb 202496.3497.4195.9296.5696.3290,800
06 feb 202496.0396.6595.7096.3496.1064,000
05 feb 202496.4596.7595.6796.0295.79136,200
02 feb 202496.1697.2896.0097.2597.0168,600
01 feb 202494.9996.9994.5496.9596.7180,200
31 ene 202495.1395.3794.3494.5294.29126,600
30 ene 202494.7195.8294.3095.0094.7784,900
29 ene 202492.2995.3792.2995.3495.11164,200
26 ene 202491.0092.4591.0092.2992.0696,700
25 ene 202491.0391.7490.6290.8790.65114,200
24 ene 202491.6091.6089.6989.8389.6169,000
23 ene 202491.7792.1390.6690.7190.4990,500
22 ene 202491.1092.3390.8491.6191.3998,000
19 ene 202491.2591.6289.3090.7990.5774,200
18 ene 202490.8391.6390.6690.7990.57109,900
17 ene 202490.0590.5989.8590.3390.1173,900
16 ene 202489.9791.1489.1891.0490.82137,800
12 ene 202489.9090.5089.3590.3990.1780,000
11 ene 202487.3589.0486.7689.0388.81187,800
10 ene 202487.1087.5186.7087.4387.2299,800
09 ene 202486.7187.1085.6487.0686.85107,300
08 ene 202486.8988.0186.6987.8187.6080,300
05 ene 202487.1687.8086.7586.8986.6880,400
04 ene 202489.0089.0087.6387.7487.5380,100
03 ene 202491.4991.4988.4988.5188.29127,200
02 ene 202491.8192.7391.3391.5291.3097,100
29 dic 202392.5092.8692.2292.6992.4678,900
28 dic 202393.7693.7892.7192.7892.5576,900
27 dic 202392.8593.3892.3692.7692.5373,600
26 dic 202391.8193.1291.6792.5092.2754,100
22 dic 202392.2293.0891.5792.1491.9166,500
21 dic 202391.5291.9291.1991.6591.43107,600
20 dic 202392.3493.0590.6490.7890.56142,500
19 dic 202391.5792.3791.1791.9591.73107,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...