Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	80.80	82.14	79.72	80.29	80.29	-1.74%	780,040
Dec 19, 2024	82.87	83.35	81.34	81.71	81.71	1.40%	167,018
Dec 18, 2024	84.87	85.13	80.03	80.58	80.58	-4.00%	214,939
Dec 17, 2024	84.07	84.81	83.42	83.94	83.94	-1.08%	171,359
Dec 16, 2024	84.05	85.25	83.78	84.86	84.86	0.96%	212,130
Dec 13, 2024	83.67	85.43	83.36	84.05	84.05	-0.08%	214,516
Dec 12, 2024	84.51	85.36	83.55	84.12	84.12	-0.92%	375,448
Dec 11, 2024	86.53	86.55	84.76	84.90	84.90	-0.91%	163,872
Dec 10, 2024	85.97	86.88	84.71	85.68	85.68	0.20%	309,028
Dec 9, 2024	85.86	86.93	85.21	85.51	85.51	-0.31%	193,524
Dec 6, 2024	86.43	86.43	84.62	85.78	85.78	0.16%	124,313
Dec 5, 2024	87.03	87.53	85.55	85.64	85.64	-2.20%	256,114
Dec 4, 2024	88.37	88.66	87.14	87.57	87.57	-0.70%	161,670
Dec 3, 2024	88.42	88.42	87.47	88.19	88.19	-0.57%	148,138
Dec 2, 2024	88.29	89.37	86.97	88.70	88.70	0.37%	242,020
Nov 29, 2024	88.84	88.84	87.64	88.37	88.37	0.09%	75,863
Nov 27, 2024	88.66	89.58	88.08	88.29	88.00	-0.42%	166,476
Nov 26, 2024	90.37	90.37	88.10	88.66	88.37	-2.79%	303,915
Nov 25, 2024	90.46	93.03	90.46	91.20	90.90	1.68%	127,612
Nov 22, 2024	88.69	90.93	88.58	89.69	89.39	2.05%	133,521
Nov 21, 2024	86.19	88.55	86.10	87.89	87.60	2.56%	86,204
Nov 20, 2024	85.50	86.13	84.55	85.70	85.42	0.52%	308,283
Nov 19, 2024	85.60	85.82	84.57	85.26	84.98	-1.02%	120,180
Nov 18, 2024	86.28	87.22	86.13	86.14	85.85	-0.10%	84,474
Nov 15, 2024	87.98	87.98	86.20	86.23	85.94	-1.10%	133,636
Nov 14, 2024	88.68	88.95	86.88	87.19	86.90	-1.10%	164,380
Nov 13, 2024	88.57	90.46	88.15	88.16	87.87	-0.06%	97,599
Nov 12, 2024	91.35	91.35	88.20	88.21	87.92	-3.94%	125,950
Nov 11, 2024	91.10	93.24	90.42	91.83	91.52	1.44%	144,335
Nov 8, 2024	91.63	92.41	90.53	90.53	90.23	-1.46%	138,537
Nov 7, 2024	92.71	93.50	91.42	91.87	91.56	-1.14%	148,565
Nov 6, 2024	90.89	94.87	90.78	92.93	92.62	8.46%	182,174
Nov 5, 2024	83.57	86.86	83.57	85.68	85.40	2.24%	141,527
Nov 4, 2024	83.25	85.59	83.00	83.80	83.52	0.73%	118,915
Nov 1, 2024	86.85	88.83	82.54	83.19	82.91	-4.99%	133,328
Oct 31, 2024	89.47	89.83	87.38	87.56	87.27	-2.88%	124,045
Oct 30, 2024	89.30	91.08	89.30	90.16	89.86	0.35%	47,689
Oct 29, 2024	90.00	90.70	89.15	89.85	89.55	-0.79%	53,208
Oct 28, 2024	91.00	91.71	90.50	90.57	90.27	0.02%	52,684
Oct 25, 2024	90.43	91.31	89.95	90.55	90.25	0.45%	49,116
Oct 24, 2024	90.36	90.53	89.12	90.14	89.84	-0.55%	74,882
Oct 23, 2024	90.00	91.00	90.00	90.64	90.34	-0.14%	43,003
Oct 22, 2024	91.16	91.87	90.70	90.77	90.47	-0.83%	55,908
Oct 21, 2024	92.89	93.67	91.53	91.53	91.23	-1.79%	75,822
Oct 18, 2024	94.94	94.94	93.17	93.20	92.89	-1.31%	53,317
Oct 17, 2024	94.49	94.81	93.13	94.44	94.13	0.39%	38,071
Oct 16, 2024	94.49	95.29	93.99	94.07	93.76	0.75%	52,144
Oct 15, 2024	93.88	95.24	93.32	93.37	93.06	-0.64%	62,565
Oct 14, 2024	93.44	94.22	93.12	93.97	93.66	0.78%	54,121
Oct 11, 2024	93.43	93.69	92.58	93.24	92.93	0.27%	87,254
Oct 10, 2024	91.42	93.42	90.70	92.99	92.68	0.96%	87,569
Oct 9, 2024	93.82	94.01	91.78	92.11	91.80	-1.26%	78,602
Oct 8, 2024	92.41	93.57	91.89	93.29	92.98	1.69%	99,175
Oct 7, 2024	91.37	91.92	90.25	91.74	91.44	-0.27%	83,652
Oct 4, 2024	91.72	92.45	91.15	91.99	91.68	1.34%	61,806
Oct 3, 2024	92.66	93.19	90.76	90.77	90.47	-2.90%	85,184
Oct 2, 2024	93.10	94.26	92.88	93.48	93.17	-0.34%	49,682
Oct 1, 2024	95.51	95.51	92.70	93.80	93.49	-2.33%	189,645
Sep 30, 2024	96.32	96.56	94.27	96.04	95.72	-0.56%	81,831
Sep 27, 2024	97.67	98.52	96.31	96.58	96.26	-	103,001
Sep 26, 2024	95.33	97.62	95.06	96.58	96.26	2.66%	102,496
Sep 25, 2024	95.50	95.50	94.06	94.08	93.77	-0.88%	89,488
Sep 24, 2024	94.00	95.12	94.00	94.92	94.60	1.61%	81,395
Sep 23, 2024	92.71	93.59	91.83	93.42	93.11	1.46%	96,148
Sep 20, 2024	93.48	93.65	91.49	92.08	91.77	-1.94%	389,523
Sep 19, 2024	95.56	95.56	92.78	93.90	93.59	0.74%	109,814
Sep 18, 2024	94.40	95.63	92.79	93.21	92.90	-1.78%	94,742
Sep 17, 2024	93.92	96.09	93.78	94.90	94.58	2.16%	95,975
Sep 16, 2024	92.82	93.42	92.04	92.89	92.58	0.44%	74,499
Sep 13, 2024	92.16	93.00	91.56	92.48	92.17	1.33%	74,272
Sep 12, 2024	91.32	91.71	90.33	91.27	90.97	0.74%	59,392
Sep 11, 2024	90.05	90.76	88.00	90.60	90.30	-0.02%	81,812
Sep 10, 2024	91.14	91.14	89.75	90.62	90.32	-0.13%	81,523
Sep 9, 2024	91.41	91.43	90.00	90.74	90.44	-0.81%	82,231
Sep 6, 2024	92.26	93.53	91.01	91.48	91.18	-1.04%	53,560
Sep 5, 2024	94.16	94.16	92.35	92.44	92.13	-1.52%	137,574
Sep 4, 2024	94.35	95.19	93.60	93.87	93.56	-1.10%	47,071
Sep 3, 2024	96.56	97.26	94.05	94.91	94.59	-2.83%	92,855
Aug 30, 2024	97.25	98.07	96.19	97.67	97.35	0.43%	89,128
Aug 29, 2024	96.90	97.88	96.18	97.25	96.65	1.33%	146,245
Aug 28, 2024	96.11	97.24	95.95	95.97	95.38	-0.50%	186,969
Aug 27, 2024	96.80	96.89	95.20	96.45	95.85	-0.73%	59,442
Aug 26, 2024	96.86	97.98	96.34	97.16	96.56	1.27%	105,254
Aug 23, 2024	94.10	96.51	94.10	95.94	95.35	2.96%	101,767
Aug 22, 2024	94.16	94.24	93.05	93.18	92.60	-1.25%	176,279
Aug 21, 2024	92.82	94.83	92.44	94.36	93.78	1.46%	148,992
Aug 20, 2024	94.28	94.69	92.77	93.00	92.43	-1.40%	71,281
Aug 19, 2024	94.61	95.50	93.54	94.32	93.74	0.28%	96,779
Aug 16, 2024	93.65	95.25	93.64	94.06	93.48	0.31%	93,056
Aug 15, 2024	94.93	95.66	93.74	93.77	93.19	1.25%	96,122
Aug 14, 2024	93.76	93.81	90.25	92.61	92.04	-0.61%	140,048
Aug 13, 2024	91.71	93.75	90.18	93.18	92.60	2.54%	154,189
Aug 12, 2024	93.08	93.35	90.41	90.87	90.31	-2.96%	135,509
Aug 9, 2024	92.30	94.61	92.30	93.64	93.06	1.28%	101,388
Aug 8, 2024	94.91	95.29	91.00	92.46	91.89	-3.71%	116,336
Aug 7, 2024	97.38	98.89	95.35	96.02	95.43	-0.52%	171,604
Aug 6, 2024	94.70	97.82	94.70	96.52	95.92	1.61%	84,918
Aug 5, 2024	95.97	96.92	93.59	94.99	94.40	-4.27%	107,563
Aug 2, 2024	99.87	100.55	97.94	99.23	98.62	-4.16%	76,498
Aug 1, 2024	107.32	108.12	102.41	103.54	102.90	-3.85%	94,291