Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
80.81
-1.65 (-2.00%)
At close: Mar 28, 2025, 4:00 PM
80.55
-0.26 (-0.33%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Tennant Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 82.34 | 82.50 | 79.98 | 80.81 | 80.81 | -2.00% | 114,182 |
| Mar 27, 2025 | 82.23 | 83.05 | 81.94 | 82.46 | 82.46 | 0.60% | 115,172 |
| Mar 26, 2025 | 82.05 | 83.09 | 81.42 | 81.97 | 81.97 | 0.69% | 111,975 |
| Mar 25, 2025 | 81.55 | 81.95 | 80.44 | 81.41 | 81.41 | -0.48% | 142,182 |
| Mar 24, 2025 | 82.64 | 83.43 | 81.64 | 81.80 | 81.80 | -0.20% | 126,242 |
| Mar 21, 2025 | 83.66 | 83.66 | 81.59 | 81.96 | 81.96 | -3.02% | 653,214 |
| Mar 20, 2025 | 84.00 | 85.58 | 84.00 | 84.51 | 84.51 | -0.47% | 191,490 |
| Mar 19, 2025 | 84.60 | 85.33 | 83.92 | 84.91 | 84.91 | 0.71% | 124,274 |
| Mar 18, 2025 | 83.85 | 84.78 | 83.44 | 84.31 | 84.31 | 0.78% | 133,257 |
| Mar 17, 2025 | 84.65 | 85.81 | 83.41 | 83.66 | 83.66 | -0.96% | 160,865 |
| Mar 14, 2025 | 83.14 | 84.71 | 82.43 | 84.47 | 84.47 | 2.35% | 135,139 |
| Mar 13, 2025 | 82.67 | 83.77 | 82.27 | 82.53 | 82.53 | -0.02% | 99,007 |
| Mar 12, 2025 | 85.48 | 85.80 | 82.25 | 82.55 | 82.55 | -3.11% | 142,845 |
| Mar 11, 2025 | 85.03 | 85.65 | 84.31 | 85.20 | 85.20 | 0.69% | 190,056 |
| Mar 10, 2025 | 86.00 | 87.72 | 84.53 | 84.62 | 84.62 | -2.21% | 173,835 |
| Mar 7, 2025 | 84.40 | 87.06 | 83.96 | 86.53 | 86.53 | 2.73% | 169,941 |
| Mar 6, 2025 | 82.50 | 84.40 | 81.51 | 84.23 | 84.23 | 1.45% | 126,937 |
| Mar 5, 2025 | 82.08 | 83.35 | 81.22 | 83.03 | 83.03 | 1.44% | 144,397 |
| Mar 4, 2025 | 81.60 | 83.23 | 81.12 | 81.85 | 81.85 | -0.91% | 373,381 |
| Mar 3, 2025 | 86.69 | 87.16 | 82.36 | 82.60 | 82.60 | -4.57% | 365,271 |
| Feb 28, 2025 | 85.33 | 86.87 | 84.90 | 86.56 | 86.56 | 1.80% | 196,112 |
| Feb 27, 2025 | 85.45 | 86.51 | 85.03 | 85.03 | 84.74 | -1.09% | 233,665 |
| Feb 26, 2025 | 87.58 | 87.85 | 85.79 | 85.97 | 85.68 | -1.87% | 166,288 |
| Feb 25, 2025 | 87.54 | 88.63 | 86.72 | 87.61 | 87.31 | 0.33% | 164,804 |
| Feb 24, 2025 | 87.07 | 88.72 | 86.51 | 87.32 | 87.02 | 0.53% | 209,620 |
| Feb 21, 2025 | 89.93 | 89.93 | 86.18 | 86.86 | 86.57 | -2.58% | 319,017 |
| Feb 20, 2025 | 88.04 | 89.39 | 86.71 | 89.16 | 88.86 | 0.59% | 339,663 |
| Feb 19, 2025 | 84.83 | 90.44 | 84.83 | 88.64 | 88.34 | 3.05% | 733,184 |
| Feb 18, 2025 | 88.45 | 89.46 | 83.26 | 86.02 | 85.73 | -1.67% | 345,898 |
| Feb 14, 2025 | 89.18 | 89.97 | 87.27 | 87.48 | 87.18 | -0.85% | 176,277 |
| Feb 13, 2025 | 87.93 | 88.32 | 86.95 | 88.23 | 87.93 | 1.26% | 85,925 |
| Feb 12, 2025 | 87.13 | 88.37 | 86.13 | 87.13 | 86.83 | -1.29% | 354,106 |
| Feb 11, 2025 | 87.59 | 88.74 | 87.20 | 88.27 | 87.97 | 0.62% | 150,168 |
| Feb 10, 2025 | 86.86 | 88.38 | 86.70 | 87.73 | 87.43 | 1.52% | 262,200 |
| Feb 7, 2025 | 85.28 | 87.46 | 84.55 | 86.42 | 86.13 | 0.98% | 205,102 |
| Feb 6, 2025 | 86.45 | 86.70 | 84.49 | 85.58 | 85.29 | -0.88% | 88,105 |
| Feb 5, 2025 | 84.82 | 86.46 | 84.82 | 86.34 | 86.05 | 1.54% | 86,819 |
| Feb 4, 2025 | 83.55 | 85.27 | 83.55 | 85.03 | 84.74 | 1.25% | 71,534 |
| Feb 3, 2025 | 83.36 | 85.29 | 82.23 | 83.98 | 83.70 | -1.80% | 227,070 |
| Jan 31, 2025 | 86.49 | 87.14 | 85.02 | 85.52 | 85.23 | -1.70% | 130,502 |
| Jan 30, 2025 | 86.66 | 88.54 | 86.47 | 87.00 | 86.71 | 1.15% | 90,529 |
| Jan 29, 2025 | 85.45 | 86.82 | 85.45 | 86.01 | 85.72 | 0.41% | 115,288 |
| Jan 28, 2025 | 85.85 | 86.57 | 84.32 | 85.66 | 85.37 | -0.70% | 104,189 |
| Jan 27, 2025 | 86.60 | 87.90 | 85.96 | 86.26 | 85.97 | -0.46% | 102,827 |
| Jan 24, 2025 | 86.26 | 86.71 | 85.74 | 86.66 | 86.37 | 0.31% | 95,053 |
| Jan 23, 2025 | 86.05 | 86.55 | 85.41 | 86.39 | 86.10 | 0.13% | 76,117 |
| Jan 22, 2025 | 86.86 | 87.67 | 85.88 | 86.28 | 85.99 | -0.83% | 74,476 |
| Jan 21, 2025 | 85.91 | 87.16 | 85.59 | 87.00 | 86.71 | 2.14% | 121,332 |
| Jan 17, 2025 | 85.60 | 85.69 | 84.17 | 85.18 | 84.89 | 0.77% | 89,957 |
| Jan 16, 2025 | 84.20 | 84.60 | 83.49 | 84.53 | 84.24 | 0.56% | 139,125 |