Skip to main content
Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
85.70
+0.44 (0.52%)
Nov 20, 2024, 4:00 PM EST - Market closed

Tennant Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202485.5086.1384.5585.7085.700.52%308,283
Nov 19, 202485.6085.8284.5785.2685.26-1.02%120,180
Nov 18, 202486.2887.2286.1386.1486.14-0.10%84,474
Nov 15, 202487.9887.9886.2086.2386.23-1.10%133,636
Nov 14, 202488.6888.9586.8887.1987.19-1.10%164,380
Nov 13, 202488.5790.4688.1588.1688.16-0.06%97,599
Nov 12, 202491.3591.3588.2088.2188.21-3.94%125,950
Nov 11, 202491.1093.2490.4291.8391.831.44%144,335
Nov 8, 202491.6392.4190.5390.5390.53-1.46%138,537
Nov 7, 202492.7193.5091.4291.8791.87-1.14%148,565
Nov 6, 202490.8994.8790.7892.9392.938.46%182,174
Nov 5, 202483.5786.8683.5785.6885.682.24%141,527
Nov 4, 202483.2585.5983.0083.8083.800.73%118,915
Nov 1, 202486.8588.8382.5483.1983.19-4.99%133,328
Oct 31, 202489.4789.8387.3887.5687.56-2.88%124,045
Oct 30, 202489.3091.0889.3090.1690.160.35%47,689
Oct 29, 202490.0090.7089.1589.8589.85-0.79%53,208
Oct 28, 202491.0091.7190.5090.5790.570.02%52,684
Oct 25, 202490.4391.3189.9590.5590.550.45%49,116
Oct 24, 202490.3690.5389.1290.1490.14-0.55%74,882
Oct 23, 202490.0091.0090.0090.6490.64-0.14%43,003
Oct 22, 202491.1691.8790.7090.7790.77-0.83%55,908
Oct 21, 202492.8993.6791.5391.5391.53-1.79%75,822
Oct 18, 202494.9494.9493.1793.2093.20-1.31%53,317
Oct 17, 202494.4994.8193.1394.4494.440.39%38,071
Oct 16, 202494.4995.2993.9994.0794.070.75%52,144
Oct 15, 202493.8895.2493.3293.3793.37-0.64%62,565
Oct 14, 202493.4494.2293.1293.9793.970.78%54,121
Oct 11, 202493.4393.6992.5893.2493.240.27%87,254
Oct 10, 202491.4293.4290.7092.9992.990.96%87,569
Oct 9, 202493.8294.0191.7892.1192.11-1.26%78,602
Oct 8, 202492.4193.5791.8993.2993.291.69%99,175
Oct 7, 202491.3791.9290.2591.7491.74-0.27%83,652
Oct 4, 202491.7292.4591.1591.9991.991.34%61,806
Oct 3, 202492.6693.1990.7690.7790.77-2.90%85,184
Oct 2, 202493.1094.2692.8893.4893.48-0.34%49,682
Oct 1, 202495.5195.5192.7093.8093.80-2.33%189,645
Sep 30, 202496.3296.5694.2796.0496.04-0.56%81,831
Sep 27, 202497.6798.5296.3196.5896.58-103,001
Sep 26, 202495.3397.6295.0696.5896.582.66%102,496
Sep 25, 202495.5095.5094.0694.0894.08-0.88%89,488
Sep 24, 202494.0095.1294.0094.9294.921.61%81,395
Sep 23, 202492.7193.5991.8393.4293.421.46%96,148
Sep 20, 202493.4893.6591.4992.0892.08-1.94%389,523
Sep 19, 202495.5695.5692.7893.9093.900.74%109,814
Sep 18, 202494.4095.6392.7993.2193.21-1.78%94,742
Sep 17, 202493.9296.0993.7894.9094.902.16%95,975
Sep 16, 202492.8293.4292.0492.8992.890.44%74,499
Sep 13, 202492.1693.0091.5692.4892.481.33%74,272
Sep 12, 202491.3291.7190.3391.2791.270.74%59,392
Sep 11, 202490.0590.7688.0090.6090.60-0.02%81,812
Sep 10, 202491.1491.1489.7590.6290.62-0.13%81,523
Sep 9, 202491.4191.4390.0090.7490.74-0.81%82,231
Sep 6, 202492.2693.5391.0191.4891.48-1.04%53,560
Sep 5, 202494.1694.1692.3592.4492.44-1.52%137,574
Sep 4, 202494.3595.1993.6093.8793.87-1.10%47,071
Sep 3, 202496.5697.2694.0594.9194.91-2.83%92,855
Aug 30, 202497.2598.0796.1997.6797.670.43%89,128
Aug 29, 202496.9097.8896.1897.2596.971.33%146,245
Aug 28, 202496.1197.2495.9595.9795.70-0.50%186,969
Aug 27, 202496.8096.8995.2096.4596.17-0.73%59,442
Aug 26, 202496.8697.9896.3497.1696.881.27%105,254
Aug 23, 202494.1096.5194.1095.9495.672.96%101,767
Aug 22, 202494.1694.2493.0593.1892.91-1.25%176,279
Aug 21, 202492.8294.8392.4494.3694.091.46%148,992
Aug 20, 202494.2894.6992.7793.0092.73-1.40%71,281
Aug 19, 202494.6195.5093.5494.3294.050.28%96,779
Aug 16, 202493.6595.2593.6494.0693.790.31%93,056
Aug 15, 202494.9395.6693.7493.7793.501.25%96,122
Aug 14, 202493.7693.8190.2592.6192.35-0.61%140,048
Aug 13, 202491.7193.7590.1893.1892.912.54%154,189
Aug 12, 202493.0893.3590.4190.8790.61-2.96%135,509
Aug 9, 202492.3094.6192.3093.6493.371.28%101,388
Aug 8, 202494.9195.2991.0092.4692.20-3.71%116,336
Aug 7, 202497.3898.8995.3596.0295.75-0.52%171,604
Aug 6, 202494.7097.8294.7096.5296.241.61%84,918
Aug 5, 202495.9796.9293.5994.9994.72-4.27%107,563
Aug 2, 202499.87100.5597.9499.2398.95-4.16%76,498
Aug 1, 2024107.32108.12102.41103.54103.24-3.85%94,291
Jul 31, 2024107.74109.58106.04107.69107.380.09%111,446
Jul 30, 2024107.78108.07106.04107.59107.280.56%83,930
Jul 29, 2024108.88109.43106.86106.99106.68-1.65%65,029
Jul 26, 2024109.65110.45108.08108.78108.470.52%85,050
Jul 25, 2024107.06109.76107.06108.22107.911.75%98,127
Jul 24, 2024107.49108.59105.94106.36106.06-1.73%71,883
Jul 23, 2024106.10109.39105.49108.23107.921.75%129,298
Jul 22, 2024106.44106.97104.48106.37106.070.51%101,994
Jul 19, 2024107.73108.58105.60105.83105.53-1.67%82,061
Jul 18, 2024107.38110.14106.83107.63107.32-0.35%92,161
Jul 17, 2024107.40109.20106.75108.01107.70-0.26%168,248
Jul 16, 2024105.00108.63105.00108.29107.984.16%92,726
Jul 15, 2024102.27105.79102.27103.97103.672.33%124,333
Jul 12, 2024102.65104.52101.42101.60101.310.16%112,859
Jul 11, 202499.71102.1399.69101.44101.153.56%89,194
Jul 10, 202497.6798.5897.3397.9597.671.03%65,251
Jul 9, 202499.0699.1996.8296.9596.67-2.19%113,058
Jul 8, 202498.1799.6098.1799.1298.841.71%123,670
Jul 5, 202498.2298.4397.0297.4597.17-1.11%83,963
Jul 3, 202499.0199.6098.3198.5498.26-0.12%24,703
Jul 2, 202497.6499.0997.6498.6698.380.91%84,267