Tennant Company Common Stockのデータ

Tennant Company Common Stockの基本情報

名前 Tennant Company Common Stock
ティッカー TNC
国 United States
上場年 nan
セクター Technology

Tennant Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.54 75.5 76.53 76.11 37900.0 76.11
2021-02-12 77.19 74.25 74.91 76.15 131400.0 76.15
2021-02-11 76.39 73.36 75.77 74.87 95000.0 74.87
2021-02-10 76.32 75.0 75.5 75.29 75600.0 75.29
2021-02-09 75.81 73.64 74.37 75.09 45600.0 75.09
2021-02-08 74.67 73.1 73.2 74.44 47400.0 74.44
2021-02-05 73.07 71.15 72.47 73.07 41900.0 73.07
2021-02-04 72.73 71.6 72.09 72.03 54300.0 72.03
2021-02-03 71.96 70.46 71.18 71.92 62800.0 71.92
2021-02-02 71.34 69.53 69.65 71.33 51700.0 71.33
2021-02-01 68.82 66.73 67.86 68.55 54000.0 68.55
2021-01-29 69.24 67.49 68.48 67.75 82600.0 67.75
2021-01-28 69.43 68.06 69.35 68.4 66100.0 68.4
2021-01-27 70.57 68.1 70.51 68.6 97700.0 68.6
2021-01-26 73.97 71.85 73.77 72.17 92000.0 72.17
2021-01-25 74.76 71.71 74.76 72.93 110300.0 72.93
2021-01-22 75.45 72.63 73.36 75.37 58400.0 75.37
2021-01-21 74.69 72.95 73.71 74.01 77200.0 74.01
2021-01-20 74.4 72.41 73.22 73.7 57000.0 73.7
2021-01-19 74.09 72.92 73.66 73.0 68700.0 73.0
2021-01-15 73.31 71.73 72.46 72.87 41500.0 72.87
2021-01-14 74.76 72.28 72.91 73.52 59200.0 73.52
2021-01-13 73.43 72.1 73.43 72.5 38800.0 72.5
2021-01-12 74.06 72.47 72.65 73.59 61800.0 73.59
2021-01-11 72.47 70.96 70.96 72.32 52400.0 72.32
2021-01-08 73.56 70.06 73.5 71.7 81800.0 71.7
2021-01-07 74.46 72.1 74.24 73.39 80200.0 73.39
2021-01-06 74.9 70.92 70.92 73.98 168000.0 73.98
2021-01-05 70.97 69.05 69.92 69.88 120400.0 69.88
2021-01-04 70.88 68.9 70.0 69.53 95100.0 69.53
2020-12-31 70.57 69.65 69.9 70.17 52400.0 70.17
2020-12-30 70.24 69.1 69.1 69.91 41600.0 69.91
2020-12-29 70.03 68.71 70.03 69.02 58700.0 69.02
2020-12-28 70.96 69.47 70.11 69.7 78600.0 69.7
2020-12-24 70.45 69.52 70.27 69.53 48200.0 69.53
2020-12-23 70.14 68.07 68.07 69.77 73900.0 69.77
2020-12-22 69.93 66.52 69.93 67.88 118000.0 67.88
2020-12-21 70.57 69.44 70.54 69.88 108600.0 69.88
2020-12-18 72.68 70.2 70.8 71.51 482600.0 71.51
2020-12-17 70.79 69.31 70.12 70.38 118500.0 70.38
2020-12-16 71.17 69.85 70.81 69.85 100800.0 69.85
2020-12-15 70.97 69.04 70.97 70.31 121800.0 70.31
2020-12-14 72.0 70.06 70.06 70.06 108000.0 70.06
2020-12-11 69.95 68.78 69.51 69.5 59100.0 69.5
2020-12-10 70.51 69.64 70.51 69.96 58200.0 69.96
2020-12-09 71.46 70.0 70.0 70.9 75700.0 70.9
2020-12-08 69.98 68.47 68.77 69.97 99300.0 69.97
2020-12-07 69.63 68.63 69.29 69.15 48900.0 69.15
2020-12-04 69.49 67.42 68.12 69.45 31000.0 69.45
2020-12-03 68.13 66.49 67.94 67.6 49600.0 67.6
2020-12-02 67.97 66.72 67.17 67.49 52300.0 67.49
2020-12-01 68.55 66.88 67.56 67.4 92800.0 67.4
2020-11-30 68.39 66.52 68.31 67.16 55800.0 67.16
2020-11-27 69.49 68.22 69.49 68.69 29200.0 68.69
2020-11-25 70.1 68.75 69.89 69.88 57800.0 69.65
2020-11-24 70.75 67.97 69.49 70.23 72900.0 70.0
2020-11-23 68.75 66.84 67.14 68.24 43000.0 68.02
2020-11-20 66.87 65.03 65.51 66.48 83200.0 66.26
2020-11-19 66.46 64.92 66.19 66.24 80300.0 66.02
2020-11-18 68.73 66.39 68.06 66.51 54700.0 66.29
2020-11-17 68.27 66.37 67.17 67.52 75800.0 67.3
2020-11-16 67.84 64.14 64.14 67.83 111400.0 67.61
2020-11-13 64.78 63.17 63.9 63.81 73700.0 63.6
2020-11-12 65.25 62.16 64.52 63.39 107400.0 63.18
2020-11-11 69.01 64.75 69.01 65.39 57600.0 65.17
2020-11-10 69.59 67.64 68.26 68.98 72500.0 68.75
2020-11-09 68.54 63.87 64.23 67.43 110700.0 67.21
2020-11-06 62.12 60.79 62.0 61.72 69400.0 61.52
2020-11-05 62.2 59.41 59.41 61.67 52000.0 61.47
2020-11-04 60.09 59.01 60.09 59.28 57100.0 59.08
2020-11-03 61.65 60.09 60.24 61.15 113800.0 60.95
2020-11-02 60.39 58.09 60.06 59.15 76800.0 58.96
2020-10-30 60.86 59.06 60.27 59.62 101100.0 59.42
2020-10-29 63.53 59.89 61.69 60.57 140300.0 60.37
2020-10-28 60.78 59.05 59.75 59.85 75800.0 59.65
2020-10-27 61.34 60.3 61.06 60.4 73400.0 60.2
2020-10-26 61.39 59.67 60.96 61.07 72500.0 60.87
2020-10-23 62.88 61.51 62.52 62.02 54300.0 61.82
2020-10-22 63.58 61.58 62.66 62.13 71200.0 61.93
2020-10-21 63.36 62.08 62.9 62.45 51700.0 62.24
2020-10-20 63.86 62.66 62.78 62.94 42600.0 62.73
2020-10-19 63.79 62.03 63.79 62.32 69900.0 62.11
2020-10-16 64.05 62.96 63.15 63.31 31100.0 63.1
2020-10-15 63.56 61.81 61.96 63.26 35700.0 63.05
2020-10-14 63.99 62.8 63.14 62.83 36700.0 62.62
2020-10-13 64.36 62.42 63.95 62.83 67400.0 62.62
2020-10-12 64.96 63.46 63.58 64.67 53100.0 64.46
2020-10-09 63.83 62.48 63.43 63.54 62700.0 63.33
2020-10-08 63.6 62.25 63.12 62.64 51000.0 62.43
2020-10-07 62.51 60.12 60.31 62.37 187000.0 62.16
2020-10-06 61.49 59.98 60.18 60.04 184400.0 59.84
2020-10-05 60.75 59.58 59.86 60.18 116600.0 59.98
2020-10-02 59.86 57.99 58.31 59.1 123300.0 58.91
2020-10-01 60.92 58.77 60.26 59.27 89700.0 59.07
2020-09-30 61.26 59.82 59.89 60.36 106500.0 60.16
2020-09-29 61.55 59.41 61.0 60.08 128800.0 59.88
2020-09-28 62.14 60.37 60.37 61.33 90600.0 61.13
2020-09-25 60.68 59.74 60.1 59.99 59500.0 59.79
2020-09-24 61.25 59.86 59.97 60.61 33800.0 60.41
2020-09-23 61.0 59.44 60.45 60.03 71800.0 59.83
2020-09-22 60.56 59.32 59.79 60.44 54100.0 60.24
2020-09-21 62.81 58.9 62.81 59.68 83500.0 59.48
2020-09-18 64.31 62.95 63.68 64.28 311500.0 64.07
2020-09-17 64.08 62.3 62.58 63.24 64300.0 63.03
2020-09-16 64.01 61.74 61.76 63.27 70300.0 63.06
2020-09-15 64.02 61.69 63.65 61.81 56100.0 61.61
2020-09-14 64.66 62.77 63.33 62.96 64700.0 62.75
2020-09-11 63.93 62.29 63.85 62.97 54000.0 62.76
2020-09-10 65.2 63.62 64.63 63.66 51800.0 63.45
2020-09-09 66.55 64.47 66.55 64.79 74100.0 64.58
2020-09-08 67.29 65.78 66.93 65.94 44300.0 65.72
2020-09-04 68.35 67.22 68.05 67.45 45300.0 67.23
2020-09-03 68.99 66.73 68.73 66.95 49100.0 66.73
2020-09-02 69.28 67.96 68.17 68.96 52000.0 68.73
2020-09-01 68.2 66.19 66.19 68.17 48800.0 67.95
2020-08-31 68.04 66.44 68.04 66.47 85100.0 66.25
2020-08-28 68.96 67.94 68.96 68.29 48400.0 68.07
2020-08-27 69.66 68.43 69.5 68.58 51400.0 68.14
2020-08-26 69.45 68.41 68.73 68.97 47100.0 68.52
2020-08-25 69.54 68.2 69.25 68.92 43100.0 68.47
2020-08-24 69.89 68.33 69.46 69.08 69200.0 68.63
2020-08-21 70.03 67.6 70.03 69.15 273000.0 68.7
2020-08-20 70.52 69.51 69.82 70.17 49100.0 69.71
2020-08-19 71.86 69.9 69.9 70.7 57800.0 70.24
2020-08-18 71.1 69.76 71.1 69.87 57200.0 69.42
2020-08-17 71.35 70.23 70.99 71.14 55300.0 70.68
2020-08-14 71.43 70.07 70.07 71.04 38700.0 70.58
2020-08-13 71.7 70.3 71.57 70.58 43900.0 70.12
2020-08-12 73.43 71.47 72.92 72.17 51300.0 71.7
2020-08-11 73.29 71.32 71.32 71.92 96800.0 71.45
2020-08-10 71.27 68.17 68.65 70.2 65600.0 69.74
2020-08-07 68.32 66.47 66.47 68.32 111000.0 67.88
2020-08-06 67.31 66.06 66.6 66.65 87200.0 66.22
2020-08-05 67.35 65.95 66.09 66.5 154000.0 66.07
2020-08-04 67.98 65.88 67.98 66.07 78200.0 65.64
2020-08-03 69.09 66.81 67.11 68.63 103000.0 68.18
2020-07-31 66.71 64.31 65.64 66.62 114000.0 66.19
2020-07-30 68.49 65.06 68.49 66.46 113100.0 66.03
2020-07-29 69.97 68.82 68.97 69.61 70800.0 69.16
2020-07-28 69.33 67.86 68.3 68.39 70900.0 67.95
2020-07-27 68.72 66.93 67.03 68.29 57300.0 67.85
2020-07-24 68.28 65.24 68.28 66.73 90500.0 66.3
2020-07-23 68.53 66.04 66.04 68.2 57500.0 67.76
2020-07-22 66.72 65.47 65.77 66.28 61000.0 65.85
2020-07-21 67.32 66.21 66.93 66.5 56400.0 66.07
2020-07-20 67.06 65.39 66.67 65.89 76300.0 65.46
2020-07-17 67.9 66.89 67.41 67.06 52400.0 66.62
2020-07-16 68.51 66.94 67.57 67.54 45900.0 67.1
2020-07-15 68.69 66.57 67.79 67.57 71300.0 67.13
2020-07-14 66.18 63.42 64.39 66.07 72800.0 65.64
2020-07-13 65.56 62.92 64.31 64.21 40700.0 63.79
2020-07-10 63.61 62.48 62.48 63.43 30100.0 63.02
2020-07-09 64.69 61.69 64.22 62.17 66500.0 61.77
2020-07-08 64.69 62.79 63.35 64.5 88400.0 64.08
2020-07-07 64.84 63.59 64.0 63.72 51300.0 63.31
2020-07-06 66.38 64.07 66.38 64.84 53000.0 64.42
2020-07-02 66.32 64.24 64.99 64.77 56900.0 64.35
2020-07-01 66.21 63.15 65.66 63.27 42300.0 62.86
2020-06-30 66.01 64.15 64.15 65.01 56800.0 64.59
2020-06-29 65.17 62.34 62.4 64.81 75300.0 64.39
2020-06-26 62.93 61.2 62.63 61.28 188400.0 60.88
2020-06-25 63.48 61.31 61.31 63.3 50500.0 62.89
2020-06-24 63.19 61.54 62.67 61.78 71700.0 61.38
2020-06-23 64.39 63.25 64.33 63.56 46000.0 63.15
2020-06-22 63.62 61.87 63.15 63.5 64800.0 63.09
2020-06-19 65.39 63.56 64.9 63.77 164700.0 63.36
2020-06-18 64.64 63.19 63.19 63.88 34600.0 63.47
2020-06-17 65.09 63.25 65.09 64.04 58800.0 63.62
2020-06-16 66.92 64.27 66.92 64.9 65800.0 64.48
2020-06-15 64.68 60.64 60.64 64.17 76800.0 63.75
2020-06-12 64.63 60.98 64.55 62.81 62600.0 62.4
2020-06-11 64.07 61.82 62.9 62.08 98900.0 61.68
2020-06-10 69.07 65.96 69.06 66.01 93400.0 65.58
2020-06-09 70.76 68.95 70.19 69.19 51700.0 68.74
2020-06-08 72.56 71.01 71.85 71.35 75000.0 70.89
2020-06-05 72.69 70.57 70.57 71.1 89200.0 70.64
2020-06-04 69.24 66.9 67.98 68.47 152800.0 68.03
2020-06-03 69.65 65.99 66.2 68.76 106400.0 68.31
2020-06-02 65.96 64.07 65.57 64.67 160800.0 64.25
2020-06-01 65.39 63.53 63.75 64.79 146400.0 64.37
2020-05-29 64.25 61.82 63.61 63.94 133000.0 63.53
2020-05-28 66.52 63.91 64.77 64.54 196900.0 64.12
2020-05-27 64.81 62.05 63.94 64.13 93200.0 63.5
2020-05-26 64.11 59.95 59.95 62.29 106400.0 61.67
2020-05-22 58.48 56.51 58.48 57.3 33800.0 56.73
2020-05-21 58.73 57.66 57.66 58.01 67600.0 57.44
2020-05-20 58.34 55.8 56.51 58.07 82500.0 57.5
2020-05-19 57.02 54.99 56.04 55.02 64800.0 54.48
2020-05-18 56.65 54.41 54.41 56.43 88800.0 55.87
2020-05-15 52.56 51.11 51.8 51.92 107400.0 51.41
2020-05-14 52.08 48.8 50.37 51.92 96600.0 51.41
2020-05-13 51.74 50.24 51.56 51.49 122100.0 50.98
2020-05-12 55.85 51.92 55.66 51.92 112400.0 51.41
2020-05-11 56.43 54.77 55.36 55.5 113200.0 54.95
2020-05-08 57.07 55.64 56.34 56.28 132300.0 55.72
2020-05-07 59.09 55.02 59.01 55.21 84000.0 54.66
2020-05-06 58.95 56.04 58.95 57.78 117000.0 57.21
2020-05-05 58.7 57.76 58.25 57.94 77600.0 57.37
2020-05-04 57.59 56.22 57.59 57.06 83400.0 56.5
2020-05-01 58.47 56.63 57.29 58.43 114900.0 57.85
2020-04-30 63.51 59.13 63.5 59.17 127700.0 58.58
2020-04-29 65.97 63.13 63.27 65.3 136700.0 64.65
2020-04-28 63.77 60.72 60.75 61.28 141100.0 60.67
2020-04-27 59.69 57.45 58.2 59.52 136300.0 58.93
2020-04-24 60.92 58.37 60.47 58.57 76100.0 57.99
2020-04-23 61.63 58.8 59.46 60.98 69500.0 60.38
2020-04-22 60.0 58.7 59.8 59.58 57200.0 58.99
2020-04-21 60.16 58.65 59.27 59.24 54100.0 58.65
2020-04-20 62.91 60.53 60.83 61.16 73000.0 60.55
2020-04-17 62.87 61.08 61.29 62.45 62100.0 61.83
2020-04-16 60.45 56.37 58.55 59.58 98400.0 58.99
2020-04-15 59.97 57.12 59.9 58.32 88000.0 57.74
2020-04-14 64.55 61.19 64.19 62.26 48500.0 61.64
2020-04-13 63.24 61.33 63.14 61.89 50100.0 61.28
2020-04-09 64.16 60.55 61.12 64.16 59400.0 63.53
2020-04-08 62.19 59.43 60.75 60.74 77800.0 60.14
2020-04-07 65.32 59.27 60.44 59.45 117000.0 58.86
2020-04-06 58.43 55.44 56.15 57.82 92800.0 57.25
2020-04-03 56.92 52.62 55.7 53.66 103200.0 53.13
2020-04-02 57.83 52.1 52.1 56.44 92000.0 55.88
2020-04-01 55.14 51.11 55.14 51.92 86500.0 51.41
2020-03-31 59.79 55.88 57.27 57.95 136700.0 57.38
2020-03-30 58.24 53.18 53.81 58.02 92200.0 57.45
2020-03-27 55.37 52.32 55.0 53.45 72800.0 52.92
2020-03-26 57.87 54.06 54.06 57.61 103300.0 57.04
2020-03-25 58.45 52.27 53.22 54.08 151900.0 53.54
2020-03-24 53.42 49.69 49.91 53.42 112600.0 52.89
2020-03-23 52.42 46.64 51.71 48.91 70000.0 48.43
2020-03-20 55.79 50.07 52.89 51.45 148100.0 50.94
2020-03-19 60.67 51.26 58.12 52.41 146800.0 51.89
2020-03-18 60.6 55.97 57.45 58.16 114600.0 57.58
2020-03-17 60.84 53.24 55.95 60.76 133700.0 60.16
2020-03-16 56.86 51.17 52.01 54.6 107600.0 54.06
2020-03-13 59.24 53.86 55.62 59.24 115500.0 58.65
2020-03-12 58.77 53.53 58.24 53.62 116700.0 53.09
2020-03-11 64.79 61.16 64.15 62.35 73100.0 61.73
2020-03-10 66.15 63.13 65.74 66.15 107900.0 65.5
2020-03-09 69.92 63.65 69.44 63.74 121000.0 63.11
2020-03-06 72.96 70.12 70.95 71.44 78200.0 70.73
2020-03-05 75.82 72.4 75.52 73.42 66600.0 72.69
2020-03-04 77.37 72.86 72.86 77.33 66000.0 76.56
2020-03-03 75.38 71.24 74.59 72.04 76300.0 71.33
2020-03-02 75.1 71.64 72.08 74.47 64600.0 73.73
2020-02-28 74.8 70.11 74.68 71.54 107400.0 70.83
2020-02-27 80.61 76.67 79.25 76.89 104700.0 75.91
2020-02-26 81.63 80.06 81.63 80.82 54200.0 79.79
2020-02-25 82.71 80.23 82.7 80.79 84100.0 79.76
2020-02-24 84.71 80.72 80.72 82.29 71500.0 81.24
2020-02-21 83.5 80.74 83.42 82.71 48900.0 81.66
2020-02-20 84.45 81.02 82.88 83.42 73600.0 82.36
2020-02-19 84.58 82.38 84.58 82.96 42100.0 81.9
2020-02-18 85.31 81.53 82.01 84.34 40000.0 83.27