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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202581.5982.3781.0582.0982.09-0.26%58,746
Jul 23, 202581.3982.3781.3982.3082.301.77%59,886
Jul 22, 202579.5581.3979.5580.8780.871.70%80,049
Jul 21, 202580.7181.1379.3579.5279.52-0.58%81,326
Jul 18, 202581.6482.8979.8379.9879.98-1.47%97,319
Jul 17, 202580.0081.7780.0081.1781.171.76%182,608
Jul 16, 202580.6780.9279.1379.7779.77-1.10%95,747
Jul 15, 202583.4283.4280.6380.6680.66-2.58%122,435
Jul 14, 202583.3783.8882.4182.8082.80-0.98%127,154
Jul 11, 202582.4083.9482.3683.6283.620.58%134,545
Jul 10, 202582.3184.9882.3183.1483.141.01%160,832
Jul 9, 202582.1382.9981.4182.3182.311.13%129,675
Jul 8, 202581.3282.7981.1481.3981.390.57%132,120
Jul 7, 202581.3782.4180.7080.9380.93-1.28%122,752
Jul 3, 202582.9683.3781.7181.9881.98-0.40%64,528
Jul 2, 202580.4582.3180.0382.3182.313.25%167,833
Jul 1, 202577.0481.0877.0479.7279.722.89%158,276
Jun 30, 202577.9678.0076.9677.4877.48-0.28%145,724
Jun 27, 202577.8578.6777.2977.7077.700.12%399,489
Jun 26, 202576.6877.6876.6877.6177.611.92%93,478
Jun 25, 202576.8676.8676.0176.1576.15-0.68%83,654
Jun 24, 202577.4177.5276.3976.6776.670.14%122,631
Jun 23, 202574.3776.5874.0076.5676.563.04%148,855
Jun 20, 202575.4875.4874.2774.3074.30-1.03%315,724
Jun 18, 202574.5376.0974.4875.0775.070.25%113,620
Jun 17, 202574.0475.2573.6974.8874.880.27%151,620
Jun 16, 202574.9275.4474.3674.6874.680.47%81,433
Jun 13, 202574.7975.7274.2374.3374.33-2.35%135,379
Jun 12, 202574.7576.1574.2376.1276.121.09%102,502
Jun 11, 202577.2177.2175.2975.3075.30-2.32%180,493
Jun 10, 202576.0177.2175.9777.0977.091.93%114,603
Jun 9, 202574.9576.0174.7275.6375.631.30%133,918
Jun 6, 202574.6375.3774.2674.6674.661.76%114,233
Jun 5, 202573.9574.1073.1073.3773.37-0.78%106,137
Jun 4, 202574.1575.1473.3173.9573.95-0.68%181,288
Jun 3, 202572.5074.9572.3074.4674.462.76%118,625
Jun 2, 202574.2774.4571.8972.4672.46-2.63%170,255
May 30, 202574.0975.1674.0974.4274.42-0.16%141,572
May 29, 202573.9574.5773.1574.5474.251.46%107,244
May 28, 202574.9775.4373.2173.4773.18-1.97%72,793
May 27, 202573.8174.9973.5174.9574.653.18%87,811
May 23, 202571.6572.9971.6572.6472.35-0.78%142,183
May 22, 202573.4273.8972.9273.2172.92-0.88%123,917
May 21, 202576.0476.0473.7073.8673.57-4.07%115,617
May 20, 202576.6177.1676.2476.9976.690.33%300,761
May 19, 202576.5276.8275.5776.7476.44-0.36%139,335
May 16, 202575.7077.2274.8677.0276.721.81%139,707
May 15, 202575.5975.8075.0275.6575.350.41%84,415
May 14, 202576.5076.8075.3175.3475.04-2.10%86,651
May 13, 202577.0377.5176.4576.9676.661.10%105,197