Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TNC.XNYS
76.33-0.14(-0.18%)(czas lokalny: 17.12.2025 15:59)Tennant Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2025 | 77.23 | 77.43 | 76.20 | 76.55 | 4 195 | 0 |
| 15.12.2025 | 77.59 | 77.59 | 76.25 | 76.56 | 4 883 | 0 |
| 12.12.2025 | 78.10 | 78.10 | 76.67 | 77.00 | 66 243 | 0 |
| 11.12.2025 | 76.48 | 77.66 | 76.03 | 77.55 | 5 371 | 0 |
| 10.12.2025 | 73.90 | 76.61 | 73.17 | 76.16 | 7 451 | 0 |
| 09.12.2025 | 73.27 | 74.06 | 73.27 | 73.42 | 4 225 | 0 |
| 08.12.2025 | 73.70 | 74.53 | 72.85 | 73.04 | 7 374 | 0 |
| 05.12.2025 | 73.88 | 74.80 | 73.57 | 74.50 | 97 300 | 0 |
| 04.12.2025 | 74.53 | 74.69 | 73.24 | 74.19 | 3 136 | 0 |
| 03.12.2025 | 72.81 | 73.84 | 72.52 | 73.80 | 3 911 | 0 |
| 02.12.2025 | 71.97 | 72.94 | 71.62 | 72.59 | 2 724 | 0 |
| 01.12.2025 | 72.98 | 73.25 | 72.37 | 72.68 | 4 904 | 0 |
| 28.11.2025 | 74.03 | 74.61 | 72.58 | 73.10 | 2 790 | 0 |
| 26.11.2025 | 72.96 | 75.11 | 72.79 | 73.77 | 210 100 | 0 |
| 25.11.2025 | 72.77 | 74.26 | 71.92 | 73.77 | 5 882 | 0 |
| 24.11.2025 | 71.00 | 72.01 | 70.46 | 70.68 | 1 383 | 0 |
| 21.11.2025 | 69.60 | 72.48 | 69.60 | 71.72 | 95 800 | 0 |
| 20.11.2025 | 69.46 | 70.27 | 69.17 | 69.28 | 3 137 | 0 |
| 19.11.2025 | 69.69 | 69.69 | 68.73 | 69.14 | 4 968 | 0 |
| 18.11.2025 | 70.08 | 70.15 | 68.87 | 69.16 | 3 219 | 0 |
| 17.11.2025 | 71.50 | 72.06 | 69.65 | 69.91 | 5 876 | 0 |
| 14.11.2025 | 70.61 | 73.20 | 69.62 | 72.19 | 118 500 | 0 |
| 13.11.2025 | 74.00 | 74.62 | 73.20 | 73.43 | 7 047 | 0 |
| 12.11.2025 | 73.45 | 75.23 | 73.45 | 73.92 | 17 553 | 0 |
| 11.11.2025 | 74.57 | 74.68 | 72.73 | 72.75 | 11 874 | 0 |
| 10.11.2025 | 74.63 | 75.14 | 73.77 | 73.86 | 4 215 | 0 |
| 07.11.2025 | 74.53 | 75.36 | 73.71 | 74.58 | 99 800 | 0 |
| 06.11.2025 | 74.98 | 75.30 | 73.81 | 74.03 | 11 601 | 0 |
| 05.11.2025 | 75.81 | 76.53 | 74.51 | 74.82 | 11 691 | 0 |
| 04.11.2025 | 77.75 | 77.88 | 71.94 | 75.29 | 7 770 | 0 |
| 03.11.2025 | 79.53 | 80.50 | 78.89 | 79.42 | 13 497 | 0 |
| 31.10.2025 | 79.80 | 81.30 | 79.25 | 80.00 | 92 100 | 0 |
| 30.10.2025 | 80.38 | 81.78 | 79.95 | 80.11 | 3 804 | 0 |
| 29.10.2025 | 81.81 | 82.55 | 80.38 | 81.03 | 2 339 | 0 |
| 28.10.2025 | 80.69 | 81.77 | 80.69 | 81.28 | 1 292 | 0 |
| 27.10.2025 | 82.52 | 82.56 | 81.54 | 81.66 | 1 966 | 0 |
| 24.10.2025 | 83.00 | 83.00 | 81.43 | 81.68 | 47 900 | 0 |
| 23.10.2025 | 80.07 | 81.67 | 80.07 | 81.22 | 2 708 | 0 |
| 22.10.2025 | 81.40 | 81.82 | 80.23 | 80.36 | 1 229 | 0 |
| 21.10.2025 | 80.55 | 81.77 | 80.55 | 81.45 | 1 327 | 0 |
| 20.10.2025 | 80.69 | 81.26 | 80.27 | 80.69 | 1 772 | 0 |
| 17.10.2025 | 79.31 | 80.00 | 79.26 | 79.57 | 78 600 | 0 |
| 16.10.2025 | 79.80 | 80.43 | 79.02 | 79.38 | 6 434 | 0 |
| 15.10.2025 | 79.56 | 80.83 | 79.22 | 79.79 | 5 788 | 0 |
| 14.10.2025 | 77.94 | 79.97 | 77.94 | 79.65 | 4 230 | 0 |
| 13.10.2025 | 78.70 | 79.82 | 78.26 | 78.94 | 4 364 | 0 |
| 10.10.2025 | 79.78 | 81.08 | 77.52 | 78.21 | 90 000 | 0 |
| 09.10.2025 | 81.61 | 81.61 | 79.78 | 79.84 | 2 050 | 0 |
| 08.10.2025 | 81.68 | 82.72 | 81.54 | 81.75 | 6 628 | 0 |
| 07.10.2025 | 84.04 | 84.04 | 81.82 | 81.82 | 2 774 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
