Skip to main content
logo
Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
80.00
-0.09 (-0.11%)
Oct 31, 2025, 4:00 PM EDT - Market closed

Tennant Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202579.8081.3079.2580.0080.00-0.11%92,078
Oct 30, 202581.1182.7979.8480.0980.09-1.35%73,555
Oct 29, 202581.3482.7080.3481.1981.190.05%76,380
Oct 28, 202581.2081.9180.8681.1581.15-0.67%61,572
Oct 27, 202582.2282.8381.6681.7081.700.02%51,548
Oct 24, 202583.0083.0081.4381.6881.680.58%47,913
Oct 23, 202580.5181.7880.4981.2181.211.02%56,837
Oct 22, 202581.5481.9980.2580.3980.39-1.25%60,397
Oct 21, 202581.5381.9081.2281.4181.410.89%42,833
Oct 20, 202580.3381.2080.2680.6980.691.41%52,549
Oct 17, 202579.3180.0079.2679.5779.570.13%78,621
Oct 16, 202579.8180.4578.9479.4779.47-0.61%70,627
Oct 15, 202579.6881.1978.7879.9679.960.59%101,757
Oct 14, 202577.7480.2177.6679.4979.490.97%64,431
Oct 13, 202579.0480.0078.1578.7378.730.66%65,618
Oct 10, 202579.7881.0877.5278.2178.21-1.87%90,041
Oct 9, 202582.1882.1879.6979.7079.70-2.64%67,462
Oct 8, 202582.0782.6981.3581.8681.860.09%71,867
Oct 7, 202583.7283.9181.7881.7981.79-2.27%76,290
Oct 6, 202583.0084.4782.6083.6983.691.06%76,341
Oct 3, 202582.1884.0682.1882.8182.811.21%115,239
Oct 2, 202580.9582.0980.4581.8281.820.60%84,380
Oct 1, 202580.4081.6280.4081.3381.330.33%75,934
Sep 30, 202580.4281.0780.1081.0681.060.93%71,061
Sep 29, 202580.6481.0879.4080.3180.31-0.32%139,763
Sep 26, 202579.7780.6379.7580.5780.571.12%142,903
Sep 25, 202580.8880.8879.3679.6879.68-1.70%82,526
Sep 24, 202581.4581.8280.8881.0681.06-0.73%73,464
Sep 23, 202581.1182.2881.1181.6681.660.85%122,422
Sep 22, 202580.5081.3980.3180.9780.970.38%117,254
Sep 19, 202582.6082.6280.2780.6680.66-2.16%380,068
Sep 18, 202581.1483.0380.9682.4482.441.84%133,890
Sep 17, 202581.5883.9180.6980.9580.95-0.82%121,430
Sep 16, 202581.1281.6380.8681.6281.620.46%75,007
Sep 15, 202581.2982.2680.9481.2581.250.27%83,549
Sep 12, 202582.6182.6180.8981.0381.03-2.51%79,171
Sep 11, 202581.0083.1281.0083.1283.122.57%82,856
Sep 10, 202580.8381.7979.7581.0481.04-0.20%86,255
Sep 9, 202581.8981.9580.2681.2081.20-1.30%85,729
Sep 8, 202582.8982.9980.1482.2782.27-0.81%91,776
Sep 5, 202582.8783.5081.4982.9482.940.45%104,381
Sep 4, 202580.6782.6380.1682.5782.573.12%94,960
Sep 3, 202580.0180.6979.4480.0780.07-0.81%101,360
Sep 2, 202581.1581.3180.4380.7280.72-1.61%115,622
Aug 29, 202582.8582.8581.7282.0482.04-1.13%80,877
Aug 28, 202583.7383.7681.6582.9882.68-0.81%111,860
Aug 27, 202582.2983.9981.9983.6683.360.94%104,113
Aug 26, 202583.0083.4182.7782.8882.58-0.20%100,573
Aug 25, 202583.4383.8883.0383.0582.75-0.79%105,031
Aug 22, 202580.8784.4280.8783.7183.413.69%97,678