Tennant Company TNC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$66,89-0,33 (-0,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $67,10 | -0,18 % | $67,19 | $67,48 | $65,15 | 118,46K |
| 2026-09-30 | $67,22 | -0,19 % | $68,00 | $68,36 | $66,83 | 178,80K |
| 2026-09-29 | $67,35 | -1,26 % | $68,36 | $68,63 | $66,85 | 115,30K |
| 2026-09-28 | $68,21 | +0,69 % | $67,61 | $68,77 | $67,16 | 142,70K |
| 2026-09-25 | $67,74 | +2,31 % | $66,43 | $68,10 | $66,43 | 151,00K |
| 2026-09-24 | $66,21 | +0,39 % | $66,29 | $66,39 | $64,88 | 179,60K |
| 2026-09-23 | $65,95 | -1,15 % | $66,15 | $66,56 | $65,68 | 147,40K |
| 2026-09-22 | $66,72 | +1,35 % | $66,80 | $67,93 | $66,48 | 179,80K |
| 2026-09-21 | $65,83 | -2,33 % | $68,13 | $68,13 | $65,81 | 130,30K |
| 2026-09-18 | $67,40 | +1,19 % | $66,55 | $67,63 | $65,95 | 449,60K |
| 2026-09-17 | $66,61 | -2,00 % | $68,99 | $69,20 | $66,61 | 121,30K |
| 2026-09-16 | $67,97 | -0,95 % | $69,10 | $69,66 | $66,81 | 164,80K |
| 2026-09-15 | $68,62 | -0,09 % | $68,07 | $70,51 | $67,97 | 210,80K |
| 2026-09-14 | $68,68 | -0,09 % | $67,82 | $69,37 | $67,82 | 193,30K |
| 2026-09-11 | $68,74 | -0,38 % | $69,43 | $70,36 | $68,49 | 128,70K |
| 2026-09-10 | $69,00 | -3,02 % | $70,68 | $71,93 | $68,81 | 175,40K |
| 2026-09-09 | $71,15 | -3,14 % | $73,37 | $73,43 | $70,31 | 193,50K |
| 2026-09-08 | $73,46 | +2,07 % | $72,11 | $73,67 | $71,41 | 215,30K |
| 2026-09-04 | $71,97 | +2,32 % | $70,23 | $72,03 | $70,21 | 202,70K |
| 2026-09-03 | $70,34 | +0,16 % | $71,22 | $71,48 | $69,57 | 212,30K |
| 2026-09-02 | $70,23 | +1,46 % | $69,57 | $71,27 | $68,85 | 195,70K |
| 2026-09-01 | $69,22 | -0,55 % | $68,78 | $70,06 | $67,95 | 159,30K |
| 2026-08-31 | $69,60 | +0,03 % | $69,50 | $69,80 | $68,10 | 211,60K |
| 2026-08-28 | $69,58 | -0,60 % | $70,44 | $71,34 | $68,66 | 209,70K |
| 2026-08-27 | $70,00 | -0,60 % | $70,00 | $70,88 | $69,61 | 124,30K |
| 2026-08-26 | $70,42 | +0,56 % | $70,41 | $71,07 | $69,63 | 136,80K |
| 2026-08-25 | $70,03 | +2,65 % | $69,20 | $70,66 | $68,20 | 278,00K |
| 2026-08-24 | $68,22 | -0,67 % | $69,03 | $71,27 | $67,40 | 148,60K |
| 2026-08-21 | $68,68 | +0,97 % | $68,60 | $69,58 | $67,65 | 223,60K |
| 2026-08-20 | $68,02 | 0,00 % | $66,93 | $68,82 | $66,93 | 208,70K |
| 2026-08-19 | $68,02 | +2,66 % | $66,70 | $68,32 | $66,36 | 274,60K |
| 2026-08-18 | $66,26 | -1,94 % | $67,02 | $68,46 | $66,25 | 309,60K |
| 2026-08-17 | $67,57 | -1,49 % | $67,94 | $68,39 | $65,88 | 351,30K |
| 2026-08-14 | $68,59 | +1,40 % | $69,54 | $70,09 | $68,47 | 315,50K |
| 2026-08-13 | $67,64 | -2,32 % | $69,70 | $70,90 | $67,61 | 306,10K |
| 2026-08-12 | $69,25 | +4,42 % | $67,35 | $69,54 | $66,33 | 332,30K |
| 2026-08-11 | $66,32 | -4,26 % | $69,86 | $70,94 | $66,29 | 294,30K |
| 2026-08-10 | $69,27 | -6,25 % | $72,83 | $72,83 | $69,18 | 323,70K |
| 2026-08-07 | $73,89 | -3,91 % | $78,42 | $79,36 | $72,05 | 649,10K |
| 2026-08-06 | $76,90 | -11,86 % | $80,02 | $80,02 | $71,83 | 459,50K |
| 2026-08-05 | $87,25 | -2,21 % | $89,09 | $89,09 | $86,72 | 146,50K |
| 2026-08-04 | $89,22 | +3,96 % | $86,34 | $89,32 | $84,68 | 171,80K |
| 2026-08-03 | $85,82 | +2,13 % | $85,10 | $86,88 | $84,97 | 100,70K |
| 2026-07-31 | $84,03 | +1,63 % | $83,21 | $84,80 | $82,26 | 108,70K |
| 2026-07-30 | $82,68 | -2,00 % | $82,31 | $83,15 | $78,25 | 144,80K |
| 2026-07-29 | $84,37 | -4,34 % | $87,64 | $88,38 | $83,81 | 107,70K |
| 2026-07-28 | $88,20 | +1,71 % | $87,64 | $89,97 | $87,08 | 108,30K |
| 2026-07-27 | $86,72 | -1,20 % | $87,92 | $88,56 | $85,91 | 171,50K |
| 2026-07-24 | $87,77 | +1,09 % | $86,55 | $88,87 | $85,53 | 446,00K |
| 2026-07-23 | $86,82 | +0,75 % | $85,35 | $86,95 | $84,75 | 96,10K |
| 2026-07-22 | $86,17 | -0,46 % | $85,97 | $87,65 | $85,50 | 119,10K |
| 2026-07-21 | $86,57 | +0,91 % | $86,31 | $86,78 | $85,39 | 103,90K |
| 2026-07-20 | $85,79 | -0,37 % | $86,26 | $87,16 | $84,36 | 137,80K |
| 2026-07-17 | $86,11 | -2,51 % | $87,06 | $88,48 | $85,81 | 101,60K |
| 2026-07-16 | $88,33 | +2,51 % | $86,16 | $88,82 | $85,30 | 130,60K |
| 2026-07-15 | $86,17 | +1,20 % | $85,70 | $87,04 | $84,43 | 177,40K |
| 2026-07-14 | $85,15 | -0,16 % | $86,35 | $87,49 | $85,11 | 130,20K |
| 2026-07-13 | $85,29 | -0,30 % | $85,38 | $86,51 | $84,45 | 174,90K |
| 2026-07-10 | $85,55 | +0,32 % | $84,67 | $86,57 | $84,56 | 135,00K |
| 2026-07-09 | $85,28 | -0,37 % | $85,76 | $86,50 | $84,41 | 140,70K |
| 2026-07-08 | $85,60 | -1,27 % | $86,33 | $87,21 | $83,74 | 157,40K |
| 2026-07-07 | $86,70 | -1,88 % | $87,85 | $87,85 | $85,43 | 83,20K |
| 2026-07-06 | $88,36 | +1,01 % | $87,98 | $88,93 | $86,25 | 109,20K |
| 2026-07-02 | $87,48 | +1,64 % | $86,48 | $87,66 | $85,83 | 135,10K |
| 2026-07-01 | $86,07 | -1,68 % | $87,35 | $87,95 | $85,25 | 145,40K |
| 2026-06-30 | $87,54 | +0,34 % | $87,33 | $88,75 | $86,58 | 190,60K |
| 2026-06-29 | $87,24 | -4,29 % | $90,01 | $90,01 | $86,99 | 290,30K |
| 2026-06-26 | $91,15 | +0,11 % | $90,48 | $91,33 | $89,16 | 398,80K |
| 2026-06-25 | $91,05 | +2,57 % | $89,35 | $91,93 | $89,35 | 114,80K |
| 2026-06-24 | $88,77 | +0,37 % | $88,68 | $89,57 | $87,88 | 110,40K |
| 2026-06-23 | $88,44 | -1,90 % | $88,97 | $89,14 | $86,84 | 162,00K |
| 2026-06-22 | $90,15 | -0,66 % | $91,25 | $91,64 | $90,03 | 176,20K |
| 2026-06-18 | $90,75 | +5,68 % | $87,35 | $90,90 | $87,35 | 437,20K |
| 2026-06-17 | $85,87 | -1,77 % | $87,08 | $88,68 | $85,85 | 148,00K |
| 2026-06-16 | $87,42 | +0,96 % | $87,08 | $88,61 | $87,08 | 121,90K |
| 2026-06-15 | $86,59 | -0,33 % | $87,50 | $88,24 | $85,98 | 162,00K |
| 2026-06-12 | $86,88 | -0,74 % | $88,38 | $88,86 | $86,79 | 141,70K |
| 2026-06-11 | $87,53 | +2,36 % | $86,74 | $87,74 | $85,40 | 87,50K |
| 2026-06-10 | $85,51 | -1,32 % | $86,13 | $87,63 | $85,07 | 177,20K |
| 2026-06-09 | $86,65 | +1,57 % | $86,11 | $87,70 | $84,79 | 134,70K |
| 2026-06-08 | $85,31 | +1,55 % | $84,68 | $85,92 | $83,90 | 107,20K |
| 2026-06-05 | $84,01 | -0,85 % | $84,72 | $85,00 | $83,09 | 98,10K |
| 2026-06-04 | $84,73 | +1,09 % | $84,30 | $85,17 | $83,53 | 79,40K |
| 2026-06-03 | $83,82 | -2,34 % | $84,82 | $86,09 | $83,30 | 128,80K |
| 2026-06-02 | $85,83 | +0,18 % | $85,27 | $87,61 | $85,27 | 201,30K |
| 2026-06-01 | $85,68 | -0,50 % | $85,07 | $85,88 | $83,62 | 129,60K |
| 2026-05-29 | $86,11 | -1,58 % | $87,37 | $88,19 | $86,03 | 134,00K |
| 2026-05-28 | $87,49 | +0,69 % | $86,32 | $87,71 | $85,80 | 114,70K |
| 2026-05-27 | $86,89 | +0,85 % | $86,78 | $87,77 | $85,97 | 127,00K |
| 2026-05-26 | $86,16 | +2,73 % | $84,26 | $86,49 | $84,26 | 297,10K |