Comparing Back to the side-by-side chart ↗
Tennant Company (TNC) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 66.06 | 67.54 | 65.03 | 65.35 | -0.98% | 158,700 |
| 2026-10-15 | 66.20 | 66.81 | 65.53 | 66.00 | +0.52% | 98,200 |
| 2026-10-14 | 65.73 | 68.15 | 65.33 | 65.66 | -1.63% | 178,500 |
| 2026-10-13 | 66.76 | 67.22 | 65.79 | 66.75 | +0.83% | 102,200 |
| 2026-10-12 | 65.77 | 66.82 | 65.12 | 66.20 | +0.41% | 84,100 |
| 2026-10-09 | 66.18 | 66.73 | 65.48 | 65.93 | -0.02% | 98,400 |
| 2026-10-08 | 65.71 | 66.89 | 65.12 | 65.94 | +0.11% | 134,800 |
| 2026-10-07 | 67.16 | 67.23 | 65.32 | 65.87 | -3.37% | 131,500 |
| 2026-10-06 | 68.67 | 68.96 | 67.83 | 68.17 | +0.15% | 129,000 |
| 2026-10-05 | 66.82 | 69.08 | 65.71 | 68.07 | +1.42% | 189,500 |
| 2026-10-02 | 67.74 | 68.57 | 66.85 | 67.12 | +0.63% | 128,700 |
| 2026-10-01 | 67.19 | 67.48 | 65.15 | 66.70 | -0.77% | 193,300 |
| 2026-09-30 | 68.00 | 68.36 | 66.83 | 67.22 | -0.19% | 178,800 |
| 2026-09-29 | 68.36 | 68.63 | 66.85 | 67.35 | -1.26% | 115,300 |
| 2026-09-28 | 67.61 | 68.77 | 67.16 | 68.21 | +0.69% | 142,700 |
| 2026-09-25 | 66.43 | 68.10 | 66.43 | 67.74 | +2.31% | 151,000 |
| 2026-09-24 | 66.29 | 66.39 | 64.88 | 66.21 | +0.39% | 179,600 |
| 2026-09-23 | 66.15 | 66.56 | 65.68 | 65.95 | -1.15% | 147,400 |
| 2026-09-22 | 66.80 | 67.93 | 66.48 | 66.72 | +1.35% | 179,800 |
| 2026-09-21 | 68.13 | 68.13 | 65.81 | 65.83 | -2.33% | 130,300 |
| 2026-09-18 | 66.55 | 67.63 | 65.95 | 67.40 | +1.19% | 449,600 |
| 2026-09-17 | 68.99 | 69.20 | 66.61 | 66.61 | -2.00% | 121,300 |
| 2026-09-16 | 69.10 | 69.66 | 66.81 | 67.97 | -0.95% | 164,800 |
| 2026-09-15 | 68.07 | 70.50 | 67.97 | 68.62 | -0.09% | 210,792 |
| 2026-09-14 | 67.82 | 69.37 | 67.82 | 68.68 | -0.09% | 193,317 |
| 2026-09-11 | 69.43 | 70.36 | 68.49 | 68.74 | -0.38% | 128,700 |
| 2026-09-10 | 70.68 | 71.93 | 68.81 | 69.00 | -3.02% | 175,400 |
| 2026-09-09 | 73.37 | 73.43 | 70.31 | 71.15 | -3.14% | 193,500 |
| 2026-09-08 | 72.11 | 73.67 | 71.41 | 73.46 | +2.07% | 215,258 |
| 2026-09-04 | 70.23 | 72.03 | 70.21 | 71.97 | +2.32% | 202,700 |
| 2026-09-03 | 71.22 | 71.48 | 69.57 | 70.34 | +0.16% | 212,300 |
| 2026-09-02 | 69.57 | 71.27 | 68.85 | 70.23 | +1.46% | 195,700 |
| 2026-09-01 | 68.78 | 70.06 | 67.95 | 69.22 | -0.55% | 159,300 |
| 2026-08-31 | 69.50 | 69.80 | 68.10 | 69.60 | +0.03% | 211,600 |
| 2026-08-28 | 70.44 | 71.34 | 68.66 | 69.58 | -0.60% | 209,700 |
| 2026-08-27 | 70.00 | 70.88 | 69.61 | 70.00 | -0.60% | 124,300 |
| 2026-08-26 | 70.41 | 71.07 | 69.63 | 70.42 | +0.56% | 136,800 |
| 2026-08-25 | 69.20 | 70.66 | 68.20 | 70.03 | +2.65% | 278,000 |
| 2026-08-24 | 69.03 | 71.27 | 67.40 | 68.22 | -0.67% | 148,600 |
| 2026-08-21 | 68.60 | 69.58 | 67.65 | 68.68 | +0.97% | 223,600 |
| 2026-08-20 | 66.93 | 68.82 | 66.93 | 68.02 | +0.00% | 208,700 |
| 2026-08-19 | 66.70 | 68.32 | 66.36 | 68.02 | +2.66% | 274,600 |
| 2026-08-18 | 67.02 | 68.46 | 66.25 | 66.26 | -1.94% | 309,600 |
| 2026-08-17 | 67.94 | 68.39 | 65.88 | 67.57 | -1.49% | 351,300 |
| 2026-08-14 | 69.54 | 70.09 | 68.47 | 68.59 | +1.40% | 315,500 |
| 2026-08-13 | 69.70 | 70.90 | 67.61 | 67.64 | -2.32% | 306,100 |
| 2026-08-12 | 67.35 | 69.54 | 66.33 | 69.25 | +4.42% | 332,300 |
| 2026-08-11 | 69.86 | 70.94 | 66.29 | 66.32 | -4.26% | 294,300 |
| 2026-08-10 | 72.83 | 72.83 | 69.18 | 69.27 | -6.25% | 323,700 |
| 2026-08-07 | 78.42 | 79.36 | 72.05 | 73.89 | -3.91% | 649,100 |
| 2026-08-06 | 80.02 | 80.02 | 71.83 | 76.90 | -11.86% | 459,500 |
| 2026-08-05 | 89.09 | 89.09 | 86.72 | 87.25 | -2.21% | 146,500 |
| 2026-08-04 | 86.34 | 89.32 | 84.68 | 89.22 | +3.96% | 171,800 |
| 2026-08-03 | 85.10 | 86.88 | 84.97 | 85.82 | +2.13% | 100,700 |
| 2026-07-31 | 83.21 | 84.80 | 82.26 | 84.03 | +1.63% | 108,700 |
| 2026-07-30 | 82.31 | 83.15 | 78.25 | 82.68 | -2.00% | 144,800 |
| 2026-07-29 | 87.64 | 88.38 | 83.81 | 84.37 | -4.34% | 107,700 |
| 2026-07-28 | 87.64 | 89.97 | 87.08 | 88.20 | +1.71% | 108,300 |
| 2026-07-27 | 87.92 | 88.56 | 85.91 | 86.72 | -1.20% | 171,500 |
| 2026-07-24 | 86.55 | 88.87 | 85.53 | 87.77 | +1.09% | 446,000 |
| 2026-07-23 | 85.35 | 86.95 | 84.75 | 86.82 | +0.75% | 96,100 |
| 2026-07-22 | 85.97 | 87.65 | 85.50 | 86.17 | -0.46% | 119,100 |
| 2026-07-21 | 86.31 | 86.78 | 85.39 | 86.57 | +0.91% | 103,900 |
| 2026-07-20 | 86.26 | 87.16 | 84.36 | 85.79 | -0.37% | 137,800 |
| 2026-07-17 | 87.06 | 88.48 | 85.81 | 86.11 | -2.51% | 101,600 |
| 2026-07-16 | 86.16 | 88.82 | 85.30 | 88.33 | +2.51% | 130,600 |
| 2026-07-15 | 85.70 | 87.04 | 84.43 | 86.17 | +1.20% | 177,400 |
| 2026-07-14 | 86.35 | 87.49 | 85.11 | 85.15 | -0.16% | 130,200 |
| 2026-07-13 | 85.38 | 86.51 | 84.45 | 85.29 | -0.30% | 174,900 |
| 2026-07-10 | 84.67 | 86.57 | 84.56 | 85.55 | +0.32% | 135,000 |
| 2026-07-09 | 85.76 | 86.50 | 84.41 | 85.28 | -0.37% | 140,700 |
| 2026-07-08 | 86.33 | 87.21 | 83.74 | 85.60 | -1.27% | 157,400 |
| 2026-07-07 | 87.85 | 87.85 | 85.43 | 86.70 | -1.88% | 83,200 |
| 2026-07-06 | 87.98 | 88.93 | 86.25 | 88.36 | +1.01% | 109,200 |
| 2026-07-02 | 86.48 | 87.66 | 85.83 | 87.48 | +1.64% | 135,100 |
| 2026-07-01 | 87.35 | 87.95 | 85.25 | 86.07 | -1.68% | 145,400 |
| 2026-06-30 | 87.33 | 88.75 | 86.58 | 87.54 | +0.34% | 190,600 |
| 2026-06-29 | 90.01 | 90.01 | 86.99 | 87.24 | -4.29% | 290,300 |
| 2026-06-26 | 90.48 | 91.33 | 89.16 | 91.15 | +0.11% | 398,800 |
| 2026-06-25 | 89.35 | 91.93 | 89.35 | 91.05 | +2.57% | 114,800 |
| 2026-06-24 | 88.68 | 89.57 | 87.88 | 88.77 | +0.37% | 110,400 |
| 2026-06-23 | 88.97 | 89.14 | 86.84 | 88.44 | -1.90% | 162,000 |
| 2026-06-22 | 91.25 | 91.64 | 90.03 | 90.15 | -0.66% | 176,200 |
| 2026-06-18 | 87.35 | 90.90 | 87.35 | 90.75 | +5.68% | 437,200 |
| 2026-06-17 | 87.08 | 88.68 | 85.85 | 85.87 | -1.77% | 148,000 |
| 2026-06-16 | 87.08 | 88.61 | 87.08 | 87.42 | +0.96% | 121,900 |
| 2026-06-15 | 87.50 | 88.24 | 85.98 | 86.59 | -0.33% | 162,000 |
| 2026-06-12 | 88.38 | 88.86 | 86.79 | 86.88 | -0.74% | 141,700 |
| 2026-06-11 | 86.74 | 87.74 | 85.40 | 87.53 | +2.36% | 87,500 |
| 2026-06-10 | 86.13 | 87.63 | 85.07 | 85.51 | -1.32% | 177,200 |
| 2026-06-09 | 86.11 | 87.70 | 84.79 | 86.65 | +1.57% | 134,700 |
| 2026-06-08 | 84.68 | 85.92 | 83.90 | 85.31 | +1.55% | 107,200 |
| 2026-06-05 | 84.72 | 85.00 | 83.09 | 84.01 | -0.85% | 98,100 |
| 2026-06-04 | 84.30 | 85.17 | 83.53 | 84.73 | +1.09% | 79,400 |
| 2026-06-03 | 84.82 | 86.09 | 83.30 | 83.82 | -2.34% | 128,800 |
| 2026-06-02 | 85.27 | 87.61 | 85.27 | 85.83 | +0.18% | 201,300 |
| 2026-06-01 | 85.07 | 85.88 | 83.62 | 85.68 | -0.50% | 129,600 |
| 2026-05-29 | 87.37 | 88.19 | 86.03 | 86.11 | -1.58% | 134,000 |
| 2026-05-28 | 86.32 | 87.71 | 85.80 | 87.49 | +0.69% | 114,700 |
| 2026-05-27 | 86.78 | 87.77 | 85.97 | 86.89 | +0.85% | 127,000 |
| 2026-05-26 | 84.26 | 86.49 | 84.26 | 86.16 | +2.73% | 297,100 |
| 2026-05-22 | 82.70 | 84.73 | 81.90 | 83.87 | +2.03% | 180,200 |
| 2026-05-21 | 82.33 | 82.61 | 79.69 | 82.20 | -0.84% | 206,300 |
| 2026-05-20 | 79.94 | 83.03 | 79.94 | 82.90 | +3.06% | 197,000 |
| 2026-05-19 | 80.95 | 81.08 | 79.88 | 80.44 | -1.30% | 140,100 |
| 2026-05-18 | 80.74 | 82.55 | 80.38 | 81.50 | +0.97% | 113,000 |
| 2026-05-15 | 82.27 | 83.85 | 80.53 | 80.72 | -2.78% | 182,800 |
| 2026-05-14 | 83.31 | 83.64 | 81.88 | 83.03 | +0.61% | 129,300 |
| 2026-05-13 | 82.11 | 83.03 | 81.30 | 82.53 | +0.32% | 124,400 |
| 2026-05-12 | 85.81 | 85.81 | 82.20 | 82.27 | -4.31% | 148,800 |
| 2026-05-11 | 87.40 | 88.18 | 85.97 | 85.98 | -1.31% | 115,300 |
| 2026-05-08 | 87.31 | 88.18 | 85.89 | 87.12 | +0.24% | 198,700 |
| 2026-05-07 | 87.88 | 88.86 | 86.61 | 86.91 | -0.36% | 252,000 |
| 2026-05-06 | 83.32 | 88.07 | 83.32 | 87.22 | +5.55% | 399,800 |
| 2026-05-05 | 81.53 | 87.06 | 80.03 | 82.63 | +0.83% | 460,300 |
| 2026-05-04 | 82.64 | 83.83 | 81.28 | 81.95 | -1.00% | 369,600 |
| 2026-05-01 | 83.23 | 83.50 | 81.41 | 82.78 | -0.31% | 423,200 |
| 2026-04-30 | 81.16 | 83.56 | 80.45 | 83.04 | +2.39% | 351,600 |
| 2026-04-29 | 82.20 | 83.82 | 80.45 | 81.10 | -1.01% | 562,000 |
| 2026-04-28 | 82.86 | 82.99 | 81.09 | 81.93 | -0.69% | 403,700 |
| 2026-04-27 | 82.00 | 83.50 | 81.50 | 82.50 | +1.20% | 374,900 |
| 2026-04-24 | 80.06 | 82.54 | 79.50 | 81.52 | +1.70% | 570,200 |
| 2026-04-23 | 81.31 | 82.50 | 79.91 | 80.16 | -0.77% | 396,600 |
| 2026-04-22 | 79.48 | 81.97 | 78.52 | 80.78 | +2.54% | 456,000 |
| 2026-04-21 | 79.59 | 80.33 | 78.76 | 78.78 | -0.15% | 183,000 |
| 2026-04-20 | 78.69 | 79.22 | 78.34 | 78.90 | +0.25% | 119,600 |
| 2026-04-17 | 78.79 | 80.48 | 77.60 | 78.70 | +0.56% | 156,500 |
| 2026-04-16 | 78.07 | 79.07 | 77.44 | 78.26 | +0.27% | 120,700 |
| 2026-04-15 | 78.22 | 78.71 | 76.92 | 78.05 | -0.89% | 158,200 |
| 2026-04-14 | 79.20 | 79.99 | 78.60 | 78.75 | -0.82% | 261,800 |
| 2026-04-13 | 77.50 | 79.46 | 76.63 | 79.40 | +2.45% | 157,400 |
| 2026-04-10 | 77.38 | 77.53 | 76.43 | 77.50 | +0.68% | 164,300 |
| 2026-04-09 | 74.87 | 77.36 | 74.67 | 76.98 | +2.90% | 210,600 |
| 2026-04-08 | 74.37 | 77.26 | 74.37 | 74.81 | +2.41% | 317,200 |
| 2026-04-07 | 70.56 | 73.28 | 70.56 | 73.05 | +3.22% | 535,900 |
| 2026-04-06 | 70.14 | 71.60 | 69.40 | 70.77 | +1.33% | 305,500 |
| 2026-04-02 | 68.34 | 70.22 | 67.81 | 69.84 | +1.10% | 235,500 |
| 2026-04-01 | 66.62 | 69.70 | 66.61 | 69.08 | +4.04% | 212,800 |
| 2026-03-31 | 65.11 | 67.08 | 63.89 | 66.40 | +3.22% | 185,900 |
| 2026-03-30 | 66.95 | 67.05 | 63.93 | 64.33 | -3.26% | 234,400 |
| 2026-03-27 | 67.18 | 67.58 | 66.45 | 66.50 | -1.82% | 199,800 |
| 2026-03-26 | 68.40 | 68.78 | 67.14 | 67.73 | -0.67% | 247,500 |
| 2026-03-25 | 68.21 | 68.28 | 67.14 | 68.19 | +1.11% | 197,100 |
| 2026-03-24 | 65.25 | 68.01 | 65.25 | 67.44 | +2.20% | 233,500 |
| 2026-03-23 | 66.36 | 66.45 | 64.51 | 65.99 | +1.27% | 557,400 |
| 2026-03-20 | 65.26 | 65.50 | 64.27 | 65.16 | +0.51% | 903,800 |
| 2026-03-19 | 63.26 | 65.60 | 63.26 | 64.83 | +1.34% | 398,800 |
| 2026-03-18 | 63.68 | 65.29 | 63.68 | 63.97 | -0.34% | 391,800 |
| 2026-03-17 | 62.51 | 64.89 | 62.51 | 64.19 | +3.52% | 384,500 |
| 2026-03-16 | 64.42 | 64.94 | 61.79 | 62.01 | -2.67% | 336,200 |
| 2026-03-13 | 63.83 | 64.26 | 62.64 | 63.71 | +0.68% | 337,800 |
| 2026-03-12 | 62.90 | 64.21 | 62.26 | 63.28 | -0.88% | 443,500 |
| 2026-03-11 | 63.00 | 64.75 | 63.00 | 63.84 | +1.12% | 342,800 |
| 2026-03-10 | 62.00 | 64.62 | 62.00 | 63.13 | +2.09% | 383,400 |
| 2026-03-09 | 60.30 | 62.00 | 60.22 | 61.84 | +0.63% | 354,500 |
| 2026-03-06 | 61.68 | 61.98 | 60.97 | 61.45 | -0.97% | 298,000 |
| 2026-03-05 | 62.82 | 63.95 | 61.56 | 62.05 | -1.26% | 270,000 |
| 2026-03-04 | 62.48 | 62.91 | 60.74 | 62.84 | +1.37% | 354,900 |
| 2026-03-03 | 61.94 | 62.44 | 60.88 | 61.99 | +1.77% | 328,400 |
| 2026-03-02 | 60.45 | 61.61 | 60.18 | 60.91 | -0.20% | 264,400 |
| 2026-02-27 | 61.58 | 62.14 | 60.32 | 61.03 | -2.09% | 435,800 |
| 2026-02-26 | 63.86 | 65.53 | 61.87 | 62.33 | -0.64% | 546,300 |
| 2026-02-25 | 63.10 | 64.62 | 62.46 | 62.73 | -0.46% | 509,300 |
| 2026-02-24 | 67.94 | 67.95 | 60.40 | 63.02 | -23.43% | 1,213,900 |
| 2026-02-23 | 83.30 | 83.37 | 81.35 | 82.30 | -1.28% | 116,400 |
| 2026-02-20 | 83.60 | 85.12 | 82.84 | 83.37 | -0.24% | 177,700 |
| 2026-02-19 | 82.84 | 84.07 | 82.84 | 83.57 | +0.31% | 109,500 |
| 2026-02-18 | 82.68 | 85.91 | 81.55 | 83.31 | +0.36% | 142,600 |
| 2026-02-17 | 83.50 | 83.85 | 82.56 | 83.01 | -0.04% | 123,200 |
| 2026-02-13 | 81.91 | 83.52 | 81.47 | 83.04 | +1.75% | 105,300 |
| 2026-02-12 | 82.52 | 83.24 | 80.97 | 81.61 | -0.04% | 80,800 |
| 2026-02-11 | 81.95 | 82.81 | 81.44 | 81.64 | +0.49% | 113,600 |
| 2026-02-10 | 81.21 | 82.13 | 80.51 | 81.24 | -0.32% | 50,500 |
| 2026-02-09 | 81.53 | 82.26 | 81.13 | 81.50 | -0.57% | 87,100 |
| 2026-02-06 | 81.86 | 82.51 | 81.11 | 81.97 | +1.40% | 91,400 |
| 2026-02-05 | 81.59 | 82.00 | 80.61 | 80.84 | -0.39% | 102,400 |
| 2026-02-04 | 78.19 | 81.40 | 78.19 | 81.16 | +3.32% | 105,100 |
| 2026-02-03 | 77.99 | 79.85 | 77.53 | 78.55 | +0.46% | 76,800 |
| 2026-02-02 | 76.32 | 79.06 | 76.32 | 78.19 | +2.76% | 101,500 |
| 2026-01-30 | 75.71 | 76.28 | 75.12 | 76.09 | -0.70% | 95,300 |
| 2026-01-29 | 75.88 | 76.74 | 75.29 | 76.63 | +1.47% | 130,800 |
| 2026-01-28 | 75.84 | 76.05 | 74.70 | 75.52 | -0.01% | 98,400 |
| 2026-01-27 | 76.40 | 76.43 | 74.99 | 75.53 | -1.18% | 59,600 |
| 2026-01-26 | 77.84 | 78.28 | 76.34 | 76.43 | -1.58% | 125,600 |
| 2026-01-23 | 78.68 | 79.56 | 77.19 | 77.66 | -1.98% | 112,900 |
| 2026-01-22 | 80.11 | 80.43 | 78.49 | 79.23 | -0.54% | 77,700 |
| 2026-01-21 | 77.43 | 79.86 | 77.43 | 79.66 | +3.32% | 161,500 |
| 2026-01-20 | 78.45 | 78.45 | 76.88 | 77.10 | -3.59% | 81,200 |
| 2026-01-16 | 79.52 | 80.50 | 79.03 | 79.97 | +0.30% | 130,900 |
| 2026-01-15 | 78.57 | 80.05 | 78.57 | 79.73 | +1.79% | 71,100 |
| 2026-01-14 | 78.10 | 78.89 | 77.46 | 78.33 | +0.29% | 73,900 |
| 2026-01-13 | 78.00 | 78.77 | 77.74 | 78.10 | +0.19% | 71,100 |
| 2026-01-12 | 78.16 | 79.44 | 77.91 | 77.95 | -0.78% | 76,600 |
| 2026-01-09 | 77.39 | 78.56 | 76.76 | 78.56 | +1.43% | 74,500 |
| 2026-01-08 | 74.23 | 77.85 | 74.23 | 77.45 | +3.79% | 113,300 |
| 2026-01-07 | 77.04 | 77.20 | 73.66 | 74.62 | -3.04% | 104,700 |
| 2026-01-06 | 75.16 | 76.98 | 74.88 | 76.96 | +2.01% | 216,200 |
| 2026-01-05 | 74.19 | 76.11 | 74.19 | 75.44 | +2.00% | 273,600 |
| 2026-01-02 | 73.69 | 74.07 | 73.31 | 73.96 | +0.35% | 79,600 |
| 2025-12-31 | 74.06 | 74.07 | 73.07 | 73.70 | -0.47% | 70,200 |
| 2025-12-30 | 74.79 | 74.99 | 73.95 | 74.05 | -1.11% | 47,800 |
| 2025-12-29 | 75.62 | 75.87 | 74.40 | 74.88 | -0.73% | 67,000 |
| 2025-12-26 | 75.18 | 75.72 | 74.79 | 75.43 | +0.08% | 55,200 |
| 2025-12-24 | 75.39 | 76.05 | 74.67 | 75.37 | +0.07% | 34,100 |
| 2025-12-23 | 75.20 | 75.80 | 74.77 | 75.32 | +0.16% | 89,300 |
| 2025-12-22 | 74.76 | 75.90 | 74.35 | 75.20 | +0.83% | 106,400 |
| 2025-12-19 | 74.53 | 74.96 | 73.77 | 74.58 | -0.89% | 863,900 |
| 2025-12-18 | 77.04 | 77.08 | 75.03 | 75.25 | -1.57% | 148,400 |
| 2025-12-17 | 76.09 | 77.75 | 75.60 | 76.45 | -0.03% | 159,400 |
| 2025-12-16 | 76.68 | 77.82 | 76.10 | 76.47 | +0.12% | 171,100 |
| 2025-12-15 | 77.28 | 77.80 | 76.22 | 76.38 | -0.81% | 135,700 |
| 2025-12-12 | 78.10 | 78.25 | 76.67 | 77.00 | -0.79% | 153,700 |
| 2025-12-11 | 76.26 | 77.68 | 75.83 | 77.61 | +2.25% | 123,400 |
| 2025-12-10 | 73.39 | 76.60 | 73.17 | 75.90 | +3.28% | 241,500 |
| 2025-12-09 | 72.73 | 74.06 | 72.73 | 73.49 | +0.49% | 98,300 |
| 2025-12-08 | 74.58 | 74.58 | 72.87 | 73.13 | -1.84% | 107,500 |
| 2025-12-05 | 73.88 | 74.80 | 73.57 | 74.50 | +0.31% | 97,300 |
| 2025-12-04 | 73.87 | 74.61 | 73.24 | 74.27 | +0.41% | 74,600 |
| 2025-12-03 | 72.65 | 74.03 | 72.65 | 73.97 | +2.17% | 90,500 |
| 2025-12-02 | 72.81 | 72.93 | 71.38 | 72.40 | -0.15% | 92,300 |
| 2025-12-01 | 72.47 | 73.40 | 72.37 | 72.51 | -0.85% | 123,500 |
| 2025-11-28 | 73.69 | 74.61 | 72.64 | 73.13 | -0.87% | 59,200 |
| 2025-11-26 | 72.96 | 75.11 | 72.79 | 73.77 | +0.15% | 210,100 |
| 2025-11-25 | 71.31 | 74.20 | 71.31 | 73.66 | +4.08% | 173,300 |
| 2025-11-24 | 71.40 | 72.44 | 70.44 | 70.77 | -1.32% | 132,600 |
| 2025-11-21 | 69.60 | 72.48 | 69.60 | 71.72 | +3.58% | 95,800 |
| 2025-11-20 | 69.53 | 70.34 | 68.77 | 69.24 | +0.39% | 113,700 |
| 2025-11-19 | 69.44 | 70.06 | 68.78 | 68.97 | -0.40% | 92,600 |
| 2025-11-18 | 69.97 | 70.59 | 68.95 | 69.25 | -0.90% | 99,300 |
| 2025-11-17 | 71.98 | 72.02 | 69.66 | 69.88 | -3.20% | 114,400 |
| 2025-11-14 | 70.61 | 73.20 | 69.62 | 72.19 | -1.84% | 118,500 |
| 2025-11-13 | 73.88 | 74.56 | 73.17 | 73.54 | -0.61% | 93,800 |
| 2025-11-12 | 72.80 | 75.28 | 72.80 | 73.99 | +1.51% | 158,600 |
| 2025-11-11 | 73.82 | 74.67 | 72.67 | 72.89 | -1.41% | 195,500 |
| 2025-11-10 | 75.30 | 75.30 | 73.77 | 73.93 | -0.87% | 91,600 |
| 2025-11-07 | 74.53 | 75.36 | 73.71 | 74.58 | +0.16% | 99,800 |
| 2025-11-06 | 74.60 | 75.30 | 73.67 | 74.46 | -0.53% | 110,000 |
| 2025-11-05 | 75.35 | 76.76 | 74.60 | 74.86 | -0.57% | 132,700 |
| 2025-11-04 | 77.23 | 79.37 | 72.03 | 75.29 | -5.44% | 153,000 |
| 2025-11-03 | 80.25 | 80.66 | 78.12 | 79.62 | -0.47% | 119,600 |
| 2025-10-31 | 79.80 | 81.30 | 79.25 | 80.00 | -0.11% | 92,100 |
| 2025-10-30 | 81.11 | 82.79 | 79.84 | 80.09 | -1.35% | 73,600 |
| 2025-10-29 | 81.34 | 82.70 | 80.34 | 81.19 | +0.05% | 76,400 |
| 2025-10-28 | 81.20 | 81.91 | 80.86 | 81.15 | -0.67% | 61,600 |
| 2025-10-27 | 82.22 | 82.83 | 81.66 | 81.70 | +0.02% | 51,500 |
| 2025-10-24 | 83.00 | 83.00 | 81.43 | 81.68 | +0.58% | 47,900 |
| 2025-10-23 | 80.51 | 81.78 | 80.49 | 81.21 | +1.02% | 56,800 |
| 2025-10-22 | 81.54 | 81.99 | 80.25 | 80.39 | -1.25% | 60,400 |
| 2025-10-21 | 81.53 | 81.90 | 81.22 | 81.41 | +0.89% | 42,800 |
| 2025-10-20 | 80.33 | 81.20 | 80.26 | 80.69 | +1.41% | 52,500 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+5.58%). 가장 약한 달: 2월 (-9.44%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Tennant Company (TNC)의 최근 종가는 얼마입니까?
2026-10-16 기준 65.35. Closelook 데이터 레이크의 일별 가격 기록 기준.
TNC의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 91.93, 최저 60.18 (2026-10-16 기준).
Tennant Company이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 TNC의 가장 강한 달은 5월(평균 +5.58%), 가장 약한 달은 2월(평균 -9.44%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.