Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	83.72	83.91	81.78	81.79	81.79	-2.27%	76,290
Oct 6, 2025	83.00	84.47	82.60	83.69	83.69	1.06%	76,341
Oct 3, 2025	82.18	84.06	82.18	82.81	82.81	1.21%	115,239
Oct 2, 2025	80.95	82.09	80.45	81.82	81.82	0.60%	84,380
Oct 1, 2025	80.40	81.62	80.40	81.33	81.33	0.33%	75,934
Sep 30, 2025	80.42	81.07	80.10	81.06	81.06	0.93%	71,061
Sep 29, 2025	80.64	81.08	79.40	80.31	80.31	-0.32%	139,763
Sep 26, 2025	79.77	80.63	79.75	80.57	80.57	1.12%	142,903
Sep 25, 2025	80.88	80.88	79.36	79.68	79.68	-1.70%	82,526
Sep 24, 2025	81.45	81.82	80.88	81.06	81.06	-0.73%	73,464
Sep 23, 2025	81.11	82.28	81.11	81.66	81.66	0.85%	122,422
Sep 22, 2025	80.50	81.39	80.31	80.97	80.97	0.38%	117,254
Sep 19, 2025	82.60	82.62	80.27	80.66	80.66	-2.16%	380,068
Sep 18, 2025	81.14	83.03	80.96	82.44	82.44	1.84%	133,890
Sep 17, 2025	81.58	83.91	80.69	80.95	80.95	-0.82%	121,430
Sep 16, 2025	81.12	81.63	80.86	81.62	81.62	0.46%	75,007
Sep 15, 2025	81.29	82.26	80.94	81.25	81.25	0.27%	83,549
Sep 12, 2025	82.61	82.61	80.89	81.03	81.03	-2.51%	79,171
Sep 11, 2025	81.00	83.12	81.00	83.12	83.12	2.57%	82,856
Sep 10, 2025	80.83	81.79	79.75	81.04	81.04	-0.20%	86,255
Sep 9, 2025	81.89	81.95	80.26	81.20	81.20	-1.30%	85,729
Sep 8, 2025	82.89	82.99	80.14	82.27	82.27	-0.81%	91,776
Sep 5, 2025	82.87	83.50	81.49	82.94	82.94	0.45%	104,381
Sep 4, 2025	80.67	82.63	80.16	82.57	82.57	3.12%	94,960
Sep 3, 2025	80.01	80.69	79.44	80.07	80.07	-0.81%	101,360
Sep 2, 2025	81.15	81.31	80.43	80.72	80.72	-1.61%	115,622
Aug 29, 2025	82.85	82.85	81.72	82.04	82.04	-1.13%	80,877
Aug 28, 2025	83.73	83.76	81.65	82.98	82.68	-0.81%	111,860
Aug 27, 2025	82.29	83.99	81.99	83.66	83.36	0.94%	104,113
Aug 26, 2025	83.00	83.41	82.77	82.88	82.58	-0.20%	100,573
Aug 25, 2025	83.43	83.88	83.03	83.05	82.75	-0.79%	105,031
Aug 22, 2025	80.87	84.42	80.87	83.71	83.41	3.69%	97,678
Aug 21, 2025	80.92	82.00	80.54	80.73	80.44	-0.87%	86,297
Aug 20, 2025	83.44	83.54	81.38	81.44	81.15	-2.51%	111,850
Aug 19, 2025	82.84	84.24	82.73	83.54	83.24	1.32%	154,730
Aug 18, 2025	81.69	82.69	81.28	82.45	82.16	1.17%	81,746
Aug 15, 2025	82.95	82.99	81.43	81.50	81.21	-1.43%	93,575
Aug 14, 2025	84.58	84.58	82.67	82.68	82.38	-3.12%	106,286
Aug 13, 2025	83.65	85.43	83.35	85.34	85.03	2.68%	95,393
Aug 12, 2025	81.04	83.41	81.04	83.11	82.81	3.45%	88,396
Aug 11, 2025	80.39	80.98	79.26	80.34	80.05	0.05%	118,237
Aug 8, 2025	79.92	81.50	79.59	80.30	80.01	0.73%	113,408
Aug 7, 2025	83.26	84.11	78.63	79.72	79.43	-3.47%	139,055
Aug 6, 2025	83.61	83.80	82.01	82.59	82.29	-1.22%	111,950
Aug 5, 2025	82.56	84.13	82.56	83.61	83.31	1.05%	144,419
Aug 4, 2025	81.46	82.88	81.22	82.74	82.44	2.01%	147,431
Aug 1, 2025	81.67	81.84	80.50	81.11	80.82	-1.73%	99,276
Jul 31, 2025	81.60	82.95	80.55	82.54	82.24	1.21%	119,170
Jul 30, 2025	82.67	83.48	81.12	81.55	81.26	-1.47%	139,315
Jul 29, 2025	83.24	83.24	82.32	82.77	82.47	0.06%	90,013