Skip to main content
logo
Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
75.37
+0.05 (0.07%)
Dec 24, 2025, 1:00 PM EST - Market closed

Tennant Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202575.3976.0574.6775.3775.370.07%34,126
Dec 23, 202575.2075.8074.7775.3275.320.16%89,330
Dec 22, 202574.7675.9074.3575.2075.200.83%106,367
Dec 19, 202574.5374.9673.7774.5874.58-0.89%738,482
Dec 18, 202577.0477.0875.0375.2575.25-1.57%148,389
Dec 17, 202576.0977.7575.6076.4576.45-0.03%159,403
Dec 16, 202576.6877.8276.1076.4776.470.12%171,149
Dec 15, 202577.2877.8076.2276.3876.38-0.81%135,705
Dec 12, 202578.1078.2576.6777.0077.00-0.79%153,855
Dec 11, 202576.2677.6875.8377.6177.612.25%123,432
Dec 10, 202573.3976.6073.1775.9075.903.28%241,536
Dec 9, 202572.7374.0672.7373.4973.490.49%98,288
Dec 8, 202574.5874.5872.8773.1373.13-1.84%107,490
Dec 5, 202573.8874.8073.5774.5074.500.31%97,327
Dec 4, 202573.8774.6173.2474.2774.270.41%74,642
Dec 3, 202572.6574.0372.6573.9773.972.17%90,512
Dec 2, 202572.8172.9371.3872.4072.40-0.15%92,289
Dec 1, 202572.4773.4072.3772.5172.51-0.85%123,494
Nov 28, 202573.6974.6172.6473.1373.13-0.87%59,227
Nov 26, 202572.9675.1172.7973.7773.460.15%210,121
Nov 25, 202571.3174.2071.3173.6673.354.08%173,342
Nov 24, 202571.4072.4470.4470.7770.47-1.32%132,558
Nov 21, 202569.6072.4869.6071.7271.423.58%95,802
Nov 20, 202569.5370.3468.7769.2468.950.39%113,746
Nov 19, 202569.4470.0668.7868.9768.68-0.40%92,632
Nov 18, 202569.9770.5968.9569.2568.96-0.90%99,303
Nov 17, 202571.9872.0269.6669.8869.59-3.20%114,400
Nov 14, 202570.6173.2069.6272.1971.89-1.84%118,462
Nov 13, 202573.8874.5673.1773.5473.23-0.61%93,823
Nov 12, 202572.8075.2872.8073.9973.681.51%158,554
Nov 11, 202573.8274.6772.6772.8972.58-1.41%195,535
Nov 10, 202575.3075.3073.7773.9373.62-0.87%91,557
Nov 7, 202574.5375.3673.7174.5874.270.16%99,930
Nov 6, 202574.6075.3073.6774.4674.15-0.53%109,956
Nov 5, 202575.3576.7674.6074.8674.55-0.57%132,708
Nov 4, 202577.2379.3772.0375.2974.97-5.44%152,997
Nov 3, 202580.2580.6678.1279.6279.29-0.47%119,586
Oct 31, 202579.8081.3079.2580.0079.66-0.11%92,078
Oct 30, 202581.1182.7979.8480.0979.75-1.35%73,555
Oct 29, 202581.3482.7080.3481.1980.850.05%76,380
Oct 28, 202581.2081.9180.8681.1580.81-0.67%61,572
Oct 27, 202582.2282.8381.6681.7081.360.02%51,548
Oct 24, 202583.0083.0081.4381.6881.340.58%47,913
Oct 23, 202580.5181.7880.4981.2180.871.02%56,837
Oct 22, 202581.5481.9980.2580.3980.05-1.25%60,397
Oct 21, 202581.5381.9081.2281.4181.070.89%42,833
Oct 20, 202580.3381.2080.2680.6980.351.41%52,549
Oct 17, 202579.3180.0079.2679.5779.240.13%78,621
Oct 16, 202579.8180.4578.9479.4779.14-0.61%70,627
Oct 15, 202579.6881.1978.7879.9679.620.59%101,757