Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
82.09
-0.21 (-0.26%)
Jul 24, 2025, 4:00 PM - Market closed
Tennant Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 81.59 | 82.37 | 81.05 | 82.09 | 82.09 | -0.26% | 58,746 |
| Jul 23, 2025 | 81.39 | 82.37 | 81.39 | 82.30 | 82.30 | 1.77% | 59,886 |
| Jul 22, 2025 | 79.55 | 81.39 | 79.55 | 80.87 | 80.87 | 1.70% | 80,049 |
| Jul 21, 2025 | 80.71 | 81.13 | 79.35 | 79.52 | 79.52 | -0.58% | 81,326 |
| Jul 18, 2025 | 81.64 | 82.89 | 79.83 | 79.98 | 79.98 | -1.47% | 97,319 |
| Jul 17, 2025 | 80.00 | 81.77 | 80.00 | 81.17 | 81.17 | 1.76% | 182,608 |
| Jul 16, 2025 | 80.67 | 80.92 | 79.13 | 79.77 | 79.77 | -1.10% | 95,747 |
| Jul 15, 2025 | 83.42 | 83.42 | 80.63 | 80.66 | 80.66 | -2.58% | 122,435 |
| Jul 14, 2025 | 83.37 | 83.88 | 82.41 | 82.80 | 82.80 | -0.98% | 127,154 |
| Jul 11, 2025 | 82.40 | 83.94 | 82.36 | 83.62 | 83.62 | 0.58% | 134,545 |
| Jul 10, 2025 | 82.31 | 84.98 | 82.31 | 83.14 | 83.14 | 1.01% | 160,832 |
| Jul 9, 2025 | 82.13 | 82.99 | 81.41 | 82.31 | 82.31 | 1.13% | 129,675 |
| Jul 8, 2025 | 81.32 | 82.79 | 81.14 | 81.39 | 81.39 | 0.57% | 132,120 |
| Jul 7, 2025 | 81.37 | 82.41 | 80.70 | 80.93 | 80.93 | -1.28% | 122,752 |
| Jul 3, 2025 | 82.96 | 83.37 | 81.71 | 81.98 | 81.98 | -0.40% | 64,528 |
| Jul 2, 2025 | 80.45 | 82.31 | 80.03 | 82.31 | 82.31 | 3.25% | 167,833 |
| Jul 1, 2025 | 77.04 | 81.08 | 77.04 | 79.72 | 79.72 | 2.89% | 158,276 |
| Jun 30, 2025 | 77.96 | 78.00 | 76.96 | 77.48 | 77.48 | -0.28% | 145,724 |
| Jun 27, 2025 | 77.85 | 78.67 | 77.29 | 77.70 | 77.70 | 0.12% | 399,489 |
| Jun 26, 2025 | 76.68 | 77.68 | 76.68 | 77.61 | 77.61 | 1.92% | 93,478 |
| Jun 25, 2025 | 76.86 | 76.86 | 76.01 | 76.15 | 76.15 | -0.68% | 83,654 |
| Jun 24, 2025 | 77.41 | 77.52 | 76.39 | 76.67 | 76.67 | 0.14% | 122,631 |
| Jun 23, 2025 | 74.37 | 76.58 | 74.00 | 76.56 | 76.56 | 3.04% | 148,855 |
| Jun 20, 2025 | 75.48 | 75.48 | 74.27 | 74.30 | 74.30 | -1.03% | 315,724 |
| Jun 18, 2025 | 74.53 | 76.09 | 74.48 | 75.07 | 75.07 | 0.25% | 113,620 |
| Jun 17, 2025 | 74.04 | 75.25 | 73.69 | 74.88 | 74.88 | 0.27% | 151,620 |
| Jun 16, 2025 | 74.92 | 75.44 | 74.36 | 74.68 | 74.68 | 0.47% | 81,433 |
| Jun 13, 2025 | 74.79 | 75.72 | 74.23 | 74.33 | 74.33 | -2.35% | 135,379 |
| Jun 12, 2025 | 74.75 | 76.15 | 74.23 | 76.12 | 76.12 | 1.09% | 102,502 |
| Jun 11, 2025 | 77.21 | 77.21 | 75.29 | 75.30 | 75.30 | -2.32% | 180,493 |
| Jun 10, 2025 | 76.01 | 77.21 | 75.97 | 77.09 | 77.09 | 1.93% | 114,603 |
| Jun 9, 2025 | 74.95 | 76.01 | 74.72 | 75.63 | 75.63 | 1.30% | 133,918 |
| 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 |