Skip to main content
logo
Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
81.59
+0.35 (0.43%)
Feb 11, 2026, 3:37 PM EST - Market open

Tennant Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202681.9582.8181.7481.83-0.73%19,282
Feb 10, 202681.2182.1380.5181.2481.24-0.32%50,484
Feb 9, 202681.5382.2681.1381.5081.50-0.57%87,084
Feb 6, 202681.8682.5181.1181.9781.971.40%91,429
Feb 5, 202681.5982.0080.6180.8480.84-0.39%102,431
Feb 4, 202678.1981.4078.1981.1681.163.32%105,099
Feb 3, 202677.9979.8577.5378.5578.550.46%76,831
Feb 2, 202676.3279.0676.3278.1978.192.76%101,456
Jan 30, 202675.7176.2875.1276.0976.09-0.70%95,263
Jan 29, 202675.8876.7475.2976.6376.631.47%130,775
Jan 28, 202675.8476.0574.7075.5275.52-0.01%98,342
Jan 27, 202676.4076.4374.9975.5375.53-1.18%59,648
Jan 26, 202677.8478.2876.3476.4376.43-1.58%125,623
Jan 23, 202678.6879.5677.1977.6677.66-1.98%112,915
Jan 22, 202680.1180.4378.4979.2379.23-0.54%77,652
Jan 21, 202677.4379.8677.4379.6679.663.32%161,497
Jan 20, 202678.4578.4576.8877.1077.10-3.59%81,226
Jan 16, 202679.5280.5079.0379.9779.970.30%124,630
Jan 15, 202678.5780.0578.5779.7379.731.79%71,119
Jan 14, 202678.1078.8977.4678.3378.330.29%73,858
Jan 13, 202678.0078.7777.7478.1078.100.19%71,099
Jan 12, 202678.1679.4477.9177.9577.95-0.78%76,649
Jan 9, 202677.3978.5676.7678.5678.561.43%74,542
Jan 8, 202674.2377.8574.2377.4577.453.79%113,280
Jan 7, 202677.0477.2073.6674.6274.62-3.04%104,709
Jan 6, 202675.1676.9874.8876.9676.962.01%216,171
Jan 5, 202674.1976.1174.1975.4475.442.00%273,573
Jan 2, 202673.6974.0773.3173.9673.960.35%79,594
Dec 31, 202574.0674.0773.0773.7073.70-0.47%70,155
Dec 30, 202574.7974.9973.9574.0574.05-1.11%47,836
Dec 29, 202575.6275.8774.4074.8874.88-0.73%66,978
Dec 26, 202575.1875.7274.7975.4375.430.08%55,181
Dec 24, 202575.3976.0574.6775.3775.370.07%34,126
Dec 23, 202575.2075.8074.7775.3275.320.16%89,330
Dec 22, 202574.7675.9074.3575.2075.200.83%106,419
Dec 19, 202574.5374.9673.7774.5874.58-0.89%863,929
Dec 18, 202577.0477.0875.0375.2575.25-1.57%148,389
Dec 17, 202576.0977.7575.6076.4576.45-0.03%159,403
Dec 16, 202576.6877.8276.1076.4776.470.12%171,149
Dec 15, 202577.2877.8076.2276.3876.38-0.81%135,705
Dec 12, 202578.1078.2576.6777.0077.00-0.79%153,855
Dec 11, 202576.2677.6875.8377.6177.612.25%123,432
Dec 10, 202573.3976.6073.1775.9075.903.28%241,536
Dec 9, 202572.7374.0672.7373.4973.490.49%98,288
Dec 8, 202574.5874.5872.8773.1373.13-1.84%107,490
Dec 5, 202573.8874.8073.5774.5074.500.31%97,327
Dec 4, 202573.8774.6173.2474.2774.270.41%74,642
Dec 3, 202572.6574.0372.6573.9773.972.17%90,512
Dec 2, 202572.8172.9371.3872.4072.40-0.15%92,289
Dec 1, 202572.4773.4072.3772.5172.51-0.85%123,494