Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	80.67	82.63	80.16	82.57	82.57	3.12%	93,838
Sep 3, 2025	80.01	80.69	79.44	80.07	80.07	-0.81%	101,360
Sep 2, 2025	81.15	81.31	80.43	80.72	80.72	-1.61%	115,622
Aug 29, 2025	82.85	82.85	81.72	82.04	82.04	-1.13%	80,877
Aug 28, 2025	83.73	83.76	81.65	82.98	82.68	-0.81%	111,860
Aug 27, 2025	82.29	83.99	81.99	83.66	83.36	0.94%	104,113
Aug 26, 2025	83.00	83.41	82.77	82.88	82.58	-0.20%	100,573
Aug 25, 2025	83.43	83.88	83.03	83.05	82.75	-0.79%	105,031
Aug 22, 2025	80.87	84.42	80.87	83.71	83.41	3.69%	97,678
Aug 21, 2025	80.92	82.00	80.54	80.73	80.44	-0.87%	86,297
Aug 20, 2025	83.44	83.54	81.38	81.44	81.15	-2.51%	111,850
Aug 19, 2025	82.84	84.24	82.73	83.54	83.24	1.32%	154,730
Aug 18, 2025	81.69	82.69	81.28	82.45	82.16	1.17%	81,746
Aug 15, 2025	82.95	82.99	81.43	81.50	81.21	-1.43%	93,575
Aug 14, 2025	84.58	84.58	82.67	82.68	82.38	-3.12%	106,286
Aug 13, 2025	83.65	85.43	83.35	85.34	85.03	2.68%	95,393
Aug 12, 2025	81.04	83.41	81.04	83.11	82.81	3.45%	88,396
Aug 11, 2025	80.39	80.98	79.26	80.34	80.05	0.05%	118,237
Aug 8, 2025	79.92	81.50	79.59	80.30	80.01	0.73%	113,408
Aug 7, 2025	83.26	84.11	78.63	79.72	79.43	-3.47%	139,055
Aug 6, 2025	83.61	83.80	82.01	82.59	82.29	-1.22%	111,950
Aug 5, 2025	82.56	84.13	82.56	83.61	83.31	1.05%	144,419
Aug 4, 2025	81.46	82.88	81.22	82.74	82.44	2.01%	147,431
Aug 1, 2025	81.67	81.84	80.50	81.11	80.82	-1.73%	99,276
Jul 31, 2025	81.60	82.95	80.55	82.54	82.24	1.21%	119,170
Jul 30, 2025	82.67	83.48	81.12	81.55	81.26	-1.47%	139,315
Jul 29, 2025	83.24	83.24	82.32	82.77	82.47	0.06%	90,013
Jul 28, 2025	83.06	83.57	82.50	82.72	82.42	-0.04%	85,327
Jul 25, 2025	82.60	82.82	81.49	82.75	82.45	0.80%	81,797
Jul 24, 2025	81.59	82.37	81.05	82.09	81.80	-0.26%	59,006
Jul 23, 2025	81.39	82.37	81.39	82.30	82.01	1.77%	59,886
Jul 22, 2025	79.55	81.39	79.55	80.87	80.58	1.70%	80,049
Jul 21, 2025	80.71	81.13	79.35	79.52	79.24	-0.58%	81,326
Jul 18, 2025	81.64	82.89	79.83	79.98	79.69	-1.47%	97,319
Jul 17, 2025	80.00	81.77	80.00	81.17	80.88	1.76%	182,608
Jul 16, 2025	80.67	80.92	79.13	79.77	79.48	-1.10%	95,747
Jul 15, 2025	83.42	83.42	80.63	80.66	80.37	-2.58%	122,435
Jul 14, 2025	83.37	83.88	82.41	82.80	82.50	-0.98%	127,154
Jul 11, 2025	82.40	83.94	82.36	83.62	83.32	0.58%	134,545
Jul 10, 2025	82.31	84.98	82.31	83.14	82.84	1.01%	160,832
Jul 9, 2025	82.13	82.99	81.41	82.31	82.02	1.13%	129,675
Jul 8, 2025	81.32	82.79	81.14	81.39	81.10	0.57%	132,120
Jul 7, 2025	81.37	82.41	80.70	80.93	80.64	-1.28%	122,752
Jul 3, 2025	82.96	83.37	81.71	81.98	81.69	-0.40%	64,528
Jul 2, 2025	80.45	82.31	80.03	82.31	82.02	3.25%	167,833
Jul 1, 2025	77.04	81.08	77.04	79.72	79.43	2.89%	158,276
Jun 30, 2025	77.96	78.00	76.96	77.48	77.20	-0.28%	145,724
Jun 27, 2025	77.85	78.67	77.29	77.70	77.42	0.12%	399,489
Jun 26, 2025	76.68	77.68	76.68	77.61	77.33	1.92%	93,478
Jun 25, 2025	76.86	76.86	76.01	76.15	75.88	-0.68%	83,654