Skip to main content
Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
61.03
-0.99 (-1.60%)
Feb 27, 2026, 4:00 PM EST - Market closed

Tennant Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202661.5862.1460.3261.0361.03-2.09%435,285
Feb 26, 202663.8665.5361.8762.3362.02-0.64%544,660
Feb 25, 202663.1064.6262.4662.7362.42-0.46%509,308
Feb 24, 202667.9467.9560.4063.0262.71-23.43%1,214,025
Feb 23, 202683.3083.3781.3582.3081.89-1.28%116,356
Feb 20, 202683.6085.1282.8483.3782.96-0.24%177,900
Feb 19, 202682.8484.0782.8483.5783.150.31%109,461
Feb 18, 202682.6885.9181.5583.3182.900.36%142,553
Feb 17, 202683.5083.8582.5683.0182.60-0.04%123,231
Feb 13, 202681.9183.5281.4783.0482.631.75%105,272
Feb 12, 202682.5283.2480.9781.6181.20-0.04%80,789
Feb 11, 202681.9582.8181.4481.6481.230.49%113,591
Feb 10, 202681.2182.1380.5181.2480.84-0.32%50,484
Feb 9, 202681.5382.2681.1381.5081.09-0.57%87,122
Feb 6, 202681.8682.5181.1181.9781.561.40%91,429
Feb 5, 202681.5982.0080.6180.8480.44-0.39%102,431
Feb 4, 202678.1981.4078.1981.1680.763.32%105,099
Feb 3, 202677.9979.8577.5378.5578.160.46%76,831
Feb 2, 202676.3279.0676.3278.1977.802.76%101,456
Jan 30, 202675.7176.2875.1276.0975.71-0.70%95,263
Jan 29, 202675.8876.7475.2976.6376.251.47%130,785
Jan 28, 202675.8476.0574.7075.5275.14-0.01%98,413
Jan 27, 202676.4076.4374.9975.5375.15-1.18%59,649
Jan 26, 202677.8478.2876.3476.4376.05-1.58%125,623
Jan 23, 202678.6879.5677.1977.6677.27-1.98%112,915
Jan 22, 202680.1180.4378.4979.2378.84-0.54%77,652
Jan 21, 202677.4379.8677.4379.6679.263.32%161,497
Jan 20, 202678.4578.4576.8877.1076.72-3.59%81,226
Jan 16, 202679.5280.5079.0379.9779.570.30%130,886
Jan 15, 202678.5780.0578.5779.7379.331.79%71,119
Jan 14, 202678.1078.8977.4678.3377.940.29%73,858
Jan 13, 202678.0078.7777.7478.1077.710.19%71,099
Jan 12, 202678.1679.4477.9177.9577.56-0.78%76,649
Jan 9, 202677.3978.5676.7678.5678.171.43%74,542
Jan 8, 202674.2377.8574.2377.4577.063.79%113,280
Jan 7, 202677.0477.2073.6674.6274.25-3.04%104,709
Jan 6, 202675.1676.9874.8876.9676.582.01%216,171
Jan 5, 202674.1976.1174.1975.4475.062.00%273,573
Jan 2, 202673.6974.0773.3173.9673.590.35%79,594
Dec 31, 202574.0674.0773.0773.7073.33-0.47%70,155
Dec 30, 202574.7974.9973.9574.0573.68-1.11%47,836
Dec 29, 202575.6275.8774.4074.8874.51-0.73%66,978
Dec 26, 202575.1875.7274.7975.4375.050.08%55,181
Dec 24, 202575.3976.0574.6775.3775.000.07%34,126
Dec 23, 202575.2075.8074.7775.3274.950.16%89,330
Dec 22, 202574.7675.9074.3575.2074.830.83%106,419
Dec 19, 202574.5374.9673.7774.5874.21-0.89%863,929
Dec 18, 202577.0477.0875.0375.2574.88-1.57%148,389
Dec 17, 202576.0977.7575.6076.4576.07-0.03%159,403
Dec 16, 202576.6877.8276.1076.4776.090.12%171,149
Dec 15, 202577.2877.8076.2276.3876.00-0.81%135,705
Dec 12, 202578.1078.2576.6777.0076.62-0.79%153,855
Dec 11, 202576.2677.6875.8377.6177.222.25%123,432
Dec 10, 202573.3976.6073.1775.9075.523.28%241,536
Dec 9, 202572.7374.0672.7373.4973.120.49%98,288
Dec 8, 202574.5874.5872.8773.1372.77-1.84%107,490
Dec 5, 202573.8874.8073.5774.5074.130.31%97,327
Dec 4, 202573.8774.6173.2474.2773.900.41%74,642
Dec 3, 202572.6574.0372.6573.9773.602.17%90,512
Dec 2, 202572.8172.9371.3872.4072.04-0.15%92,289
Dec 1, 202572.4773.4072.3772.5172.15-0.85%123,494
Nov 28, 202573.6974.6172.6473.1372.77-0.87%59,227
Nov 26, 202572.9675.1172.7973.7773.090.15%210,121
Nov 25, 202571.3174.2071.3173.6672.994.08%173,342
Nov 24, 202571.4072.4470.4470.7770.12-1.32%132,558
Nov 21, 202569.6072.4869.6071.7271.063.58%95,802
Nov 20, 202569.5370.3468.7769.2468.610.39%113,746
Nov 19, 202569.4470.0668.7868.9768.34-0.40%92,632
Nov 18, 202569.9770.5968.9569.2568.62-0.90%99,303
Nov 17, 202571.9872.0269.6669.8869.24-3.20%114,400
Nov 14, 202570.6173.2069.6272.1971.53-1.84%118,462
Nov 13, 202573.8874.5673.1773.5472.87-0.61%93,823
Nov 12, 202572.8075.2872.8073.9973.311.51%158,554
Nov 11, 202573.8274.6772.6772.8972.22-1.41%195,535
Nov 10, 202575.3075.3073.7773.9373.25-0.87%91,557
Nov 7, 202574.5375.3673.7174.5873.900.16%99,930
Nov 6, 202574.6075.3073.6774.4673.78-0.53%109,956
Nov 5, 202575.3576.7674.6074.8674.17-0.57%132,708
Nov 4, 202577.2379.3772.0375.2974.60-5.44%152,997
Nov 3, 202580.2580.6678.1279.6278.89-0.47%119,586
Oct 31, 202579.8081.3079.2580.0079.27-0.11%92,078
Oct 30, 202581.1182.7979.8480.0979.36-1.35%73,555
Oct 29, 202581.3482.7080.3481.1980.450.05%76,380
Oct 28, 202581.2081.9180.8681.1580.41-0.67%61,572
Oct 27, 202582.2282.8381.6681.7080.950.02%51,548
Oct 24, 202583.0083.0081.4381.6880.930.58%47,913
Oct 23, 202580.5181.7880.4981.2180.471.02%56,837
Oct 22, 202581.5481.9980.2580.3979.65-1.25%60,397
Oct 21, 202581.5381.9081.2281.4180.660.89%42,833
Oct 20, 202580.3381.2080.2680.6979.951.41%52,549
Oct 17, 202579.3180.0079.2679.5778.840.13%78,621
Oct 16, 202579.8180.4578.9479.4778.74-0.61%70,627
Oct 15, 202579.6881.1978.7879.9679.230.59%101,757
Oct 14, 202577.7480.2177.6679.4978.760.97%64,431
Oct 13, 202579.0480.0078.1578.7378.010.66%65,618
Oct 10, 202579.7881.0877.5278.2177.49-1.87%90,041
Oct 9, 202582.1882.1879.6979.7078.97-2.64%67,462
Oct 8, 202582.0782.6981.3581.8681.110.09%71,867
Oct 7, 202583.7283.9181.7881.7981.04-2.27%76,290
Oct 6, 202583.0084.4782.6083.6982.921.06%76,341