Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	90.48	91.33	89.16	91.15	91.15	0.11%	390,888
Jun 25, 2026	89.35	91.93	89.35	91.05	91.05	2.57%	114,809
Jun 24, 2026	88.68	89.57	87.88	88.77	88.77	0.37%	110,411
Jun 23, 2026	88.97	89.14	86.84	88.44	88.44	-1.90%	161,957
Jun 22, 2026	91.25	91.64	90.03	90.15	90.15	-0.66%	176,209
Jun 18, 2026	87.35	90.90	87.35	90.75	90.75	5.68%	433,114
Jun 17, 2026	87.08	88.68	85.85	85.87	85.87	-1.77%	147,930
Jun 16, 2026	87.08	88.61	87.08	87.42	87.42	0.96%	121,885
Jun 15, 2026	87.50	88.24	85.98	86.59	86.59	-0.33%	162,011
Jun 12, 2026	88.38	88.86	86.79	86.88	86.88	-0.74%	141,655
Jun 11, 2026	86.74	87.74	85.40	87.53	87.53	2.36%	87,525
Jun 10, 2026	86.13	87.63	85.07	85.51	85.51	-1.32%	177,215
Jun 9, 2026	86.11	87.70	84.79	86.65	86.65	1.57%	134,674
Jun 8, 2026	84.68	85.92	83.90	85.31	85.31	1.55%	107,232
Jun 5, 2026	84.72	85.00	83.09	84.01	84.01	-0.85%	98,071
Jun 4, 2026	84.30	85.17	83.53	84.73	84.73	1.09%	79,405
Jun 3, 2026	84.82	86.09	83.30	83.82	83.82	-2.34%	128,795
Jun 2, 2026	85.27	87.61	85.27	85.83	85.83	0.18%	201,309
Jun 1, 2026	85.07	85.88	83.62	85.68	85.68	-0.50%	129,585
May 29, 2026	87.37	88.19	86.03	86.11	86.11	-1.23%	133,127
May 28, 2026	86.32	87.71	85.80	87.49	87.18	0.69%	112,980
May 27, 2026	86.78	87.77	85.97	86.89	86.58	0.85%	126,984
May 26, 2026	84.26	86.49	84.26	86.16	85.85	2.73%	297,077
May 22, 2026	82.70	84.73	81.90	83.87	83.57	2.03%	180,201
May 21, 2026	82.33	82.61	79.69	82.20	81.91	-0.84%	206,259
May 20, 2026	79.94	83.03	79.94	82.90	82.61	3.06%	196,951
May 19, 2026	80.95	81.08	79.88	80.44	80.15	-1.30%	140,095
May 18, 2026	80.74	82.55	80.38	81.50	81.21	0.97%	113,028
May 15, 2026	82.27	83.85	80.53	80.72	80.43	-2.78%	182,838
May 14, 2026	83.31	83.64	81.88	83.03	82.74	0.61%	129,329
May 13, 2026	82.11	83.03	81.30	82.53	82.24	0.32%	124,395
May 12, 2026	85.81	85.81	82.20	82.27	81.98	-4.31%	148,849
May 11, 2026	87.40	88.18	85.97	85.98	85.68	-1.31%	115,293
May 8, 2026	87.31	88.18	85.89	87.12	86.81	0.24%	198,668
May 7, 2026	87.88	88.86	86.61	86.91	86.60	-0.36%	252,047
May 6, 2026	83.32	88.07	83.32	87.22	86.91	5.55%	399,812
May 5, 2026	81.53	87.06	80.03	82.63	82.34	0.83%	460,316
May 4, 2026	82.64	83.83	81.28	81.95	81.66	-1.00%	369,556
May 1, 2026	83.23	83.50	81.41	82.78	82.49	-0.31%	423,223
Apr 30, 2026	81.16	83.56	80.45	83.04	82.75	2.39%	351,632
Apr 29, 2026	82.20	83.82	80.45	81.10	80.81	-1.01%	561,952
Apr 28, 2026	82.86	82.99	81.09	81.93	81.64	-0.69%	403,746
Apr 27, 2026	82.00	83.50	81.50	82.50	82.21	1.20%	374,926
Apr 24, 2026	80.06	82.54	79.50	81.52	81.23	1.70%	570,204
Apr 23, 2026	81.31	82.50	79.91	80.16	79.88	-0.77%	396,589
Apr 22, 2026	79.48	81.97	78.52	80.78	80.49	2.54%	456,004
Apr 21, 2026	79.59	80.33	78.76	78.78	78.50	-0.15%	183,003
Apr 20, 2026	78.69	79.22	78.34	78.90	78.62	0.25%	119,620
Apr 17, 2026	78.79	80.48	77.60	78.70	78.42	0.56%	156,452
Apr 16, 2026	78.07	79.07	77.44	78.26	77.98	0.27%	120,693
Apr 15, 2026	78.22	78.71	76.92	78.05	77.77	-0.89%	158,195
Apr 14, 2026	79.20	79.99	78.60	78.75	78.47	-0.82%	261,770
Apr 13, 2026	77.50	79.46	76.63	79.40	79.12	2.45%	157,415
Apr 10, 2026	77.38	77.53	76.43	77.50	77.23	0.68%	164,284
Apr 9, 2026	74.87	77.36	74.67	76.98	76.71	2.90%	210,658
Apr 8, 2026	74.37	77.26	74.37	74.81	74.54	2.41%	317,202
Apr 7, 2026	70.56	73.28	70.56	73.05	72.79	3.22%	535,853
Apr 6, 2026	70.14	71.60	69.40	70.77	70.52	1.33%	305,508
Apr 2, 2026	68.34	70.22	67.81	69.84	69.59	1.10%	235,518
Apr 1, 2026	66.62	69.70	66.61	69.08	68.84	4.04%	212,842
Mar 31, 2026	65.11	67.08	63.89	66.40	66.16	3.22%	185,887
Mar 30, 2026	66.95	67.06	63.93	64.33	64.10	-3.26%	234,404
Mar 27, 2026	67.18	67.58	66.45	66.50	66.26	-1.82%	199,810
Mar 26, 2026	68.40	68.78	67.14	67.73	67.49	-0.67%	247,494
Mar 25, 2026	68.21	68.28	67.14	68.19	67.95	1.11%	197,129
Mar 24, 2026	65.25	68.01	65.25	67.44	67.20	2.20%	233,544
Mar 23, 2026	66.36	66.45	64.51	65.99	65.76	1.27%	557,376
Mar 20, 2026	65.26	65.50	64.27	65.16	64.93	0.51%	903,820
Mar 19, 2026	63.26	65.60	63.26	64.83	64.60	1.34%	399,099
Mar 18, 2026	63.68	65.29	63.68	63.97	63.74	-0.34%	391,765
Mar 17, 2026	62.51	64.89	62.51	64.19	63.96	3.52%	384,510
Mar 16, 2026	64.42	64.94	61.79	62.01	61.79	-2.67%	336,363
Mar 13, 2026	63.83	64.26	62.64	63.71	63.48	0.68%	337,787
Mar 12, 2026	62.90	64.21	62.26	63.28	63.06	-0.88%	443,489
Mar 11, 2026	63.00	64.75	63.00	63.84	63.61	1.12%	342,763
Mar 10, 2026	62.00	64.62	62.00	63.13	62.91	2.09%	383,410
Mar 9, 2026	60.30	62.00	60.22	61.84	61.62	0.63%	354,499
Mar 6, 2026	61.68	61.98	60.97	61.45	61.23	-0.97%	298,041
Mar 5, 2026	62.82	63.95	61.56	62.05	61.83	-1.26%	270,042
Mar 4, 2026	62.48	62.91	60.74	62.84	62.62	1.37%	354,896
Mar 3, 2026	61.94	62.44	60.88	61.99	61.77	1.77%	328,465
Mar 2, 2026	60.45	61.61	60.18	60.91	60.69	-0.20%	264,556
Feb 27, 2026	61.58	62.14	60.32	61.03	60.81	-1.60%	435,824
Feb 26, 2026	63.86	65.53	61.87	62.33	61.80	-0.64%	546,296
Feb 25, 2026	63.10	64.62	62.46	62.73	62.20	-0.46%	509,308
Feb 24, 2026	67.94	67.95	60.40	63.02	62.48	-23.43%	1,214,025
Feb 23, 2026	83.30	83.37	81.35	82.30	81.60	-1.28%	116,356
Feb 20, 2026	83.60	85.12	82.84	83.37	82.66	-0.24%	177,900
Feb 19, 2026	82.84	84.07	82.84	83.57	82.86	0.31%	109,461
Feb 18, 2026	82.68	85.91	81.55	83.31	82.60	0.36%	142,553
Feb 17, 2026	83.50	83.85	82.56	83.01	82.30	-0.04%	123,231
Feb 13, 2026	81.91	83.52	81.47	83.04	82.33	1.75%	105,272
Feb 12, 2026	82.52	83.24	80.97	81.61	80.92	-0.04%	80,789
Feb 11, 2026	81.95	82.81	81.44	81.64	80.95	0.49%	113,591
Feb 10, 2026	81.21	82.13	80.51	81.24	80.55	-0.32%	50,484
Feb 9, 2026	81.53	82.26	81.13	81.50	80.81	-0.57%	87,122
Feb 6, 2026	81.86	82.51	81.11	81.97	81.27	1.40%	91,429
Feb 5, 2026	81.59	82.00	80.61	80.84	80.15	-0.39%	102,431
Feb 4, 2026	78.19	81.40	78.19	81.16	80.47	3.32%	105,099
Feb 3, 2026	77.99	79.85	77.53	78.55	77.88	0.46%	76,831