Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	74.63	75.37	74.26	74.66	74.66	1.76%	114,233
Jun 5, 2025	73.95	74.10	73.10	73.37	73.37	-0.78%	106,137
Jun 4, 2025	74.15	75.14	73.31	73.95	73.95	-0.68%	181,288
Jun 3, 2025	72.50	74.95	72.30	74.46	74.46	2.76%	118,625
Jun 2, 2025	74.27	74.45	71.89	72.46	72.46	-2.63%	170,255
May 30, 2025	74.09	75.16	74.09	74.42	74.42	-0.16%	141,572
May 29, 2025	73.95	74.57	73.15	74.54	74.25	1.46%	107,244
May 28, 2025	74.97	75.43	73.21	73.47	73.18	-1.97%	72,793
May 27, 2025	73.81	74.99	73.51	74.95	74.65	3.18%	87,811
May 23, 2025	71.65	72.99	71.65	72.64	72.35	-0.78%	142,183
May 22, 2025	73.42	73.89	72.92	73.21	72.92	-0.88%	123,917
May 21, 2025	76.04	76.04	73.70	73.86	73.57	-4.07%	115,617
May 20, 2025	76.61	77.16	76.24	76.99	76.69	0.33%	300,761
May 19, 2025	76.52	76.82	75.57	76.74	76.44	-0.36%	139,335
May 16, 2025	75.70	77.22	74.86	77.02	76.72	1.81%	139,707
May 15, 2025	75.59	75.80	75.02	75.65	75.35	0.41%	84,415
May 14, 2025	76.50	76.80	75.31	75.34	75.04	-2.10%	86,651
May 13, 2025	77.03	77.51	76.45	76.96	76.66	1.10%	105,197
May 12, 2025	75.21	76.69	74.99	76.12	75.82	5.27%	147,865
May 9, 2025	72.58	73.57	71.63	72.31	72.02	-0.51%	122,184
May 8, 2025	71.53	73.63	71.38	72.68	72.39	2.68%	114,023
May 7, 2025	71.34	71.39	70.19	70.78	70.50	0.31%	94,743
May 6, 2025	71.25	71.91	70.32	70.56	70.28	-1.51%	112,776
May 5, 2025	70.50	72.38	70.21	71.64	71.36	0.22%	237,357
May 2, 2025	70.29	72.37	69.38	71.48	71.20	2.91%	199,215
May 1, 2025	70.68	71.77	67.32	69.46	69.19	-3.74%	270,241
Apr 30, 2025	72.67	72.67	70.80	72.16	71.88	-1.00%	208,052
Apr 29, 2025	72.31	73.57	72.21	72.89	72.60	0.32%	109,299
Apr 28, 2025	72.08	73.29	71.59	72.66	72.37	0.47%	91,754
Apr 25, 2025	71.19	72.50	71.19	72.32	72.03	0.19%	93,145
Apr 24, 2025	70.49	72.41	70.35	72.18	71.90	2.27%	110,711
Apr 23, 2025	71.36	72.68	70.11	70.58	70.30	1.12%	100,300
Apr 22, 2025	69.03	70.03	68.12	69.80	69.52	2.38%	110,490
Apr 21, 2025	69.39	69.39	67.57	68.18	67.91	-2.59%	103,321
Apr 17, 2025	69.74	71.10	69.48	69.99	69.71	0.17%	141,160
Apr 16, 2025	71.00	71.52	69.12	69.87	69.59	-1.69%	110,234
Apr 15, 2025	70.85	71.99	70.83	71.07	70.79	-0.25%	108,737
Apr 14, 2025	71.72	71.93	70.16	71.25	70.97	0.18%	153,568
Apr 11, 2025	71.38	71.53	69.52	71.12	70.84	-0.03%	130,994
Apr 10, 2025	72.04	72.69	69.84	71.14	70.86	-3.36%	142,751
Apr 9, 2025	67.80	74.51	67.80	73.61	73.32	5.87%	236,835
Apr 8, 2025	73.46	73.46	69.08	69.53	69.26	-2.58%	269,264
Apr 7, 2025	73.00	75.00	69.79	71.37	71.09	-4.18%	365,884
Apr 4, 2025	72.81	74.82	71.81	74.48	74.19	-1.44%	245,708
Apr 3, 2025	78.50	78.67	75.47	75.57	75.27	-6.78%	127,926
Apr 2, 2025	79.67	81.32	79.67	81.07	80.75	0.96%	68,086
Apr 1, 2025	79.63	80.31	78.80	80.30	79.98	0.69%	284,017
Mar 31, 2025	79.00	80.35	78.92	79.75	79.44	-1.31%	126,951
Mar 28, 2025	82.34	82.50	79.98	80.81	80.49	-2.00%	114,201
Mar 27, 2025	82.23	83.05	81.94	82.46	82.13	0.60%	115,172