Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
72.32
+0.14 (0.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Tennant Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 71.19 | 72.50 | 71.19 | 72.32 | 72.32 | 0.19% | 93,145 |
| Apr 24, 2025 | 70.49 | 72.41 | 70.35 | 72.18 | 72.18 | 2.27% | 110,711 |
| Apr 23, 2025 | 71.36 | 72.68 | 70.11 | 70.58 | 70.58 | 1.12% | 100,300 |
| Apr 22, 2025 | 69.03 | 70.03 | 68.12 | 69.80 | 69.80 | 2.38% | 110,490 |
| Apr 21, 2025 | 69.39 | 69.39 | 67.57 | 68.18 | 68.18 | -2.59% | 103,321 |
| Apr 17, 2025 | 69.74 | 71.10 | 69.48 | 69.99 | 69.99 | 0.17% | 141,160 |
| Apr 16, 2025 | 71.00 | 71.52 | 69.12 | 69.87 | 69.87 | -1.69% | 110,234 |
| Apr 15, 2025 | 70.85 | 71.99 | 70.83 | 71.07 | 71.07 | -0.25% | 108,737 |
| Apr 14, 2025 | 71.72 | 71.93 | 70.16 | 71.25 | 71.25 | 0.18% | 153,568 |
| Apr 11, 2025 | 71.38 | 71.53 | 69.52 | 71.12 | 71.12 | -0.03% | 130,994 |
| Apr 10, 2025 | 72.04 | 72.69 | 69.84 | 71.14 | 71.14 | -3.36% | 142,751 |
| Apr 9, 2025 | 67.80 | 74.51 | 67.80 | 73.61 | 73.61 | 5.87% | 236,835 |
| Apr 8, 2025 | 73.46 | 73.46 | 69.08 | 69.53 | 69.53 | -2.58% | 269,264 |
| Apr 7, 2025 | 73.00 | 75.00 | 69.79 | 71.37 | 71.37 | -4.18% | 365,884 |
| Apr 4, 2025 | 72.81 | 74.82 | 71.81 | 74.48 | 74.48 | -1.44% | 245,708 |
| Apr 3, 2025 | 78.50 | 78.67 | 75.47 | 75.57 | 75.57 | -6.78% | 127,926 |
| Apr 2, 2025 | 79.67 | 81.32 | 79.67 | 81.07 | 81.07 | 0.96% | 68,086 |
| Apr 1, 2025 | 79.63 | 80.31 | 78.80 | 80.30 | 80.30 | 0.69% | 284,017 |
| Mar 31, 2025 | 79.00 | 80.35 | 78.92 | 79.75 | 79.75 | -1.31% | 126,951 |
| Mar 28, 2025 | 82.34 | 82.50 | 79.98 | 80.81 | 80.81 | -2.00% | 114,201 |
| Mar 27, 2025 | 82.23 | 83.05 | 81.94 | 82.46 | 82.46 | 0.60% | 115,172 |
| Mar 26, 2025 | 82.05 | 83.09 | 81.42 | 81.97 | 81.97 | 0.69% | 111,975 |
| Mar 25, 2025 | 81.55 | 81.95 | 80.44 | 81.41 | 81.41 | -0.48% | 142,182 |
| Mar 24, 2025 | 82.64 | 83.43 | 81.64 | 81.80 | 81.80 | -0.20% | 126,242 |
| Mar 21, 2025 | 83.66 | 83.66 | 81.59 | 81.96 | 81.96 | -3.02% | 653,214 |
| Mar 20, 2025 | 84.00 | 85.58 | 84.00 | 84.51 | 84.51 | -0.47% | 191,490 |
| Mar 19, 2025 | 84.60 | 85.33 | 83.92 | 84.91 | 84.91 | 0.71% | 124,274 |
| Mar 18, 2025 | 83.85 | 84.78 | 83.44 | 84.31 | 84.31 | 0.78% | 133,257 |
| Mar 17, 2025 | 84.65 | 85.81 | 83.41 | 83.66 | 83.66 | -0.96% | 160,865 |
| Mar 14, 2025 | 83.14 | 84.71 | 82.43 | 84.47 | 84.47 | 2.35% | 135,139 |
| Mar 13, 2025 | 82.67 | 83.77 | 82.27 | 82.53 | 82.53 | -0.02% | 99,007 |
| Mar 12, 2025 | 85.48 | 85.80 | 82.25 | 82.55 | 82.55 | -3.11% | 142,845 |
| Mar 11, 2025 | 85.03 | 85.65 | 84.31 | 85.20 | 85.20 | 0.69% | 190,056 |
| Mar 10, 2025 | 86.00 | 87.72 | 84.53 | 84.62 | 84.62 | -2.21% | 173,835 |
| Mar 7, 2025 | 84.40 | 87.06 | 83.96 | 86.53 | 86.53 | 2.73% | 169,941 |
| Mar 6, 2025 | 82.50 | 84.40 | 81.51 | 84.23 | 84.23 | 1.45% | 126,937 |
| Mar 5, 2025 | 82.08 | 83.35 | 81.22 | 83.03 | 83.03 | 1.44% | 144,397 |
| Mar 4, 2025 | 81.60 | 83.23 | 81.12 | 81.85 | 81.85 | -0.91% | 373,381 |
| Mar 3, 2025 | 86.69 | 87.16 | 82.36 | 82.60 | 82.60 | -4.57% | 365,271 |
| Feb 28, 2025 | 85.33 | 86.87 | 84.90 | 86.56 | 86.56 | 1.80% | 196,112 |
| Feb 27, 2025 | 85.45 | 86.51 | 85.03 | 85.03 | 84.74 | -1.09% | 233,665 |
| Feb 26, 2025 | 87.58 | 87.85 | 85.79 | 85.97 | 85.68 | -1.87% | 166,288 |
| Feb 25, 2025 | 87.54 | 88.63 | 86.72 | 87.61 | 87.31 | 0.33% | 164,804 |
| Feb 24, 2025 | 87.07 | 88.72 | 86.51 | 87.32 | 87.02 | 0.53% | 209,620 |
| Feb 21, 2025 | 89.93 | 89.93 | 86.18 | 86.86 | 86.57 | -2.58% | 319,017 |
| Feb 20, 2025 | 88.04 | 89.39 | 86.71 | 89.16 | 88.86 | 0.59% | 339,663 |
| Feb 19, 2025 | 84.83 | 90.44 | 84.83 | 88.64 | 88.34 | 3.05% | 733,184 |
| Feb 18, 2025 | 88.45 | 89.46 | 83.26 | 86.02 | 85.73 | -1.67% | 345,898 |
| Feb 14, 2025 | 89.18 | 89.97 | 87.27 | 87.48 | 87.18 | -0.85% | 176,277 |
| Feb 13, 2025 | 87.93 | 88.32 | 86.95 | 88.23 | 87.93 | 1.26% | 85,925 |