Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	61.94	62.44	60.88	61.99	61.99	1.77%	323,168
Mar 2, 2026	60.45	61.61	60.18	60.91	60.91	-0.20%	263,051
Feb 27, 2026	61.58	62.14	60.32	61.03	61.03	-2.09%	435,285
Feb 26, 2026	63.86	65.53	61.87	62.33	62.02	-0.64%	544,660
Feb 25, 2026	63.10	64.62	62.46	62.73	62.42	-0.46%	509,308
Feb 24, 2026	67.94	67.95	60.40	63.02	62.71	-23.43%	1,214,025
Feb 23, 2026	83.30	83.37	81.35	82.30	81.89	-1.28%	116,356
Feb 20, 2026	83.60	85.12	82.84	83.37	82.96	-0.24%	177,900
Feb 19, 2026	82.84	84.07	82.84	83.57	83.15	0.31%	109,461
Feb 18, 2026	82.68	85.91	81.55	83.31	82.90	0.36%	142,553
Feb 17, 2026	83.50	83.85	82.56	83.01	82.60	-0.04%	123,231
Feb 13, 2026	81.91	83.52	81.47	83.04	82.63	1.75%	105,272
Feb 12, 2026	82.52	83.24	80.97	81.61	81.20	-0.04%	80,789
Feb 11, 2026	81.95	82.81	81.44	81.64	81.23	0.49%	113,591
Feb 10, 2026	81.21	82.13	80.51	81.24	80.84	-0.32%	50,484
Feb 9, 2026	81.53	82.26	81.13	81.50	81.09	-0.57%	87,122
Feb 6, 2026	81.86	82.51	81.11	81.97	81.56	1.40%	91,429
Feb 5, 2026	81.59	82.00	80.61	80.84	80.44	-0.39%	102,431
Feb 4, 2026	78.19	81.40	78.19	81.16	80.76	3.32%	105,099
Feb 3, 2026	77.99	79.85	77.53	78.55	78.16	0.46%	76,831
Feb 2, 2026	76.32	79.06	76.32	78.19	77.80	2.76%	101,456
Jan 30, 2026	75.71	76.28	75.12	76.09	75.71	-0.70%	95,263
Jan 29, 2026	75.88	76.74	75.29	76.63	76.25	1.47%	130,785
Jan 28, 2026	75.84	76.05	74.70	75.52	75.14	-0.01%	98,413
Jan 27, 2026	76.40	76.43	74.99	75.53	75.15	-1.18%	59,649
Jan 26, 2026	77.84	78.28	76.34	76.43	76.05	-1.58%	125,623
Jan 23, 2026	78.68	79.56	77.19	77.66	77.27	-1.98%	112,915
Jan 22, 2026	80.11	80.43	78.49	79.23	78.84	-0.54%	77,652
Jan 21, 2026	77.43	79.86	77.43	79.66	79.26	3.32%	161,497
Jan 20, 2026	78.45	78.45	76.88	77.10	76.72	-3.59%	81,226
Jan 16, 2026	79.52	80.50	79.03	79.97	79.57	0.30%	130,886
Jan 15, 2026	78.57	80.05	78.57	79.73	79.33	1.79%	71,119
Jan 14, 2026	78.10	78.89	77.46	78.33	77.94	0.29%	73,858
Jan 13, 2026	78.00	78.77	77.74	78.10	77.71	0.19%	71,099
Jan 12, 2026	78.16	79.44	77.91	77.95	77.56	-0.78%	76,649
Jan 9, 2026	77.39	78.56	76.76	78.56	78.17	1.43%	74,542
Jan 8, 2026	74.23	77.85	74.23	77.45	77.06	3.79%	113,280
Jan 7, 2026	77.04	77.20	73.66	74.62	74.25	-3.04%	104,709
Jan 6, 2026	75.16	76.98	74.88	76.96	76.58	2.01%	216,171
Jan 5, 2026	74.19	76.11	74.19	75.44	75.06	2.00%	273,573
Jan 2, 2026	73.69	74.07	73.31	73.96	73.59	0.35%	79,594
Dec 31, 2025	74.06	74.07	73.07	73.70	73.33	-0.47%	70,155
Dec 30, 2025	74.79	74.99	73.95	74.05	73.68	-1.11%	47,836
Dec 29, 2025	75.62	75.87	74.40	74.88	74.51	-0.73%	66,978
Dec 26, 2025	75.18	75.72	74.79	75.43	75.05	0.08%	55,181
Dec 24, 2025	75.39	76.05	74.67	75.37	75.00	0.07%	34,126
Dec 23, 2025	75.20	75.80	74.77	75.32	74.95	0.16%	89,330
Dec 22, 2025	74.76	75.90	74.35	75.20	74.83	0.83%	106,419
Dec 19, 2025	74.53	74.96	73.77	74.58	74.21	-0.89%	863,929
Dec 18, 2025	77.04	77.08	75.03	75.25	74.88	-1.57%	148,389