Skip to main content
logo
Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
79.66
+2.56 (3.32%)
Jan 21, 2026, 4:00 PM EST - Market closed

Tennant Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202677.4379.8677.4379.6679.663.32%161,497
Jan 20, 202678.4578.4576.8877.1077.10-3.59%81,226
Jan 16, 202679.5280.5079.0379.9779.970.30%124,630
Jan 15, 202678.5780.0578.5779.7379.731.79%71,119
Jan 14, 202678.1078.8977.4678.3378.330.29%73,858
Jan 13, 202678.0078.7777.7478.1078.100.19%71,099
Jan 12, 202678.1679.4477.9177.9577.95-0.78%76,649
Jan 9, 202677.3978.5676.7678.5678.561.43%74,542
Jan 8, 202674.2377.8574.2377.4577.453.79%113,280
Jan 7, 202677.0477.2073.6674.6274.62-3.04%104,709
Jan 6, 202675.1676.9874.8876.9676.962.01%216,171
Jan 5, 202674.1976.1174.1975.4475.442.00%273,573
Jan 2, 202673.6974.0773.3173.9673.960.35%79,594
Dec 31, 202574.0674.0773.0773.7073.70-0.47%70,155
Dec 30, 202574.7974.9973.9574.0574.05-1.11%47,836
Dec 29, 202575.6275.8774.4074.8874.88-0.73%66,978
Dec 26, 202575.1875.7274.7975.4375.430.08%55,181
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%106,419
Dec 19, 202574.5374.9673.7774.5874.58-0.89%863,929
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