Skip to main content
Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
81.93
-0.57 (-0.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Tennant Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202682.8682.9981.0981.9381.93-0.69%403,647
Apr 27, 202682.0083.5081.5082.5082.501.20%374,526
Apr 24, 202680.0682.5479.5081.5281.521.70%539,011
Apr 23, 202681.3182.5079.9180.1680.16-0.77%396,347
Apr 22, 202679.4881.9778.5280.7880.782.54%455,704
Apr 21, 202679.5980.3378.7678.7878.78-0.15%182,882
Apr 20, 202678.6979.2278.3478.9078.900.25%119,376
Apr 17, 202678.7980.4877.6078.7078.700.56%155,722
Apr 16, 202678.0779.0777.4478.2678.260.27%120,640
Apr 15, 202678.2278.7176.9278.0578.05-0.89%158,095
Apr 14, 202679.2079.9978.6078.7578.75-0.82%260,625
Apr 13, 202677.5079.4676.6379.4079.402.45%157,283
Apr 10, 202677.3877.5376.4377.5077.500.68%164,283
Apr 9, 202674.8777.3674.6776.9876.982.90%210,212
Apr 8, 202674.3777.2674.3774.8174.812.41%317,200
Apr 7, 202670.5673.2870.5673.0573.053.22%535,853
Apr 6, 202670.1471.6069.4070.7770.771.33%305,508
Apr 2, 202668.3470.2267.8169.8469.841.10%235,498
Apr 1, 202666.6269.7066.6169.0869.084.04%212,776
Mar 31, 202665.1167.0863.8966.4066.403.22%185,887
Mar 30, 202666.9567.0663.9364.3364.33-3.26%234,402
Mar 27, 202667.1867.5866.4566.5066.50-1.82%198,594
Mar 26, 202668.4068.7867.1467.7367.73-0.67%247,475
Mar 25, 202668.2168.2867.1468.1968.191.11%197,129
Mar 24, 202665.2568.0165.2567.4467.442.20%233,542
Mar 23, 202666.3666.4564.5165.9965.991.27%557,186
Mar 20, 202665.2665.5064.2765.1665.160.51%853,908
Mar 19, 202663.2665.6063.2664.8364.831.34%394,512
Mar 18, 202663.6865.2963.6863.9763.97-0.34%391,765
Mar 17, 202662.5164.8962.5164.1964.193.52%384,510
Mar 16, 202664.4264.9461.7962.0162.01-2.67%335,906
Mar 13, 202663.8364.2662.6463.7163.710.68%337,772
Mar 12, 202662.9064.2162.2663.2863.28-0.88%443,489
Mar 11, 202663.0064.7563.0063.8463.841.12%342,763
Mar 10, 202662.0064.6262.0063.1363.132.09%383,355
Mar 9, 202660.3062.0060.2261.8461.840.63%354,369
Mar 6, 202661.6861.9860.9761.4561.45-0.97%298,041
Mar 5, 202662.8263.9561.5662.0562.05-1.26%270,042
Mar 4, 202662.4862.9160.7462.8462.841.37%350,532
Mar 3, 202661.9462.4460.8861.9961.991.77%323,168
Mar 2, 202660.4561.6160.1860.9160.91-0.20%263,051
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