Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	83.23	83.50	81.41	82.78	82.78	-0.31%	423,134
Apr 30, 2026	81.16	83.56	80.45	83.04	83.04	2.39%	351,631
Apr 29, 2026	82.20	83.82	80.45	81.10	81.10	-1.01%	561,952
Apr 28, 2026	82.86	82.99	81.09	81.93	81.93	-0.69%	403,647
Apr 27, 2026	82.00	83.50	81.50	82.50	82.50	1.20%	374,526
Apr 24, 2026	80.06	82.54	79.50	81.52	81.52	1.70%	539,011
Apr 23, 2026	81.31	82.50	79.91	80.16	80.16	-0.77%	396,347
Apr 22, 2026	79.48	81.97	78.52	80.78	80.78	2.54%	455,704
Apr 21, 2026	79.59	80.33	78.76	78.78	78.78	-0.15%	182,882
Apr 20, 2026	78.69	79.22	78.34	78.90	78.90	0.25%	119,376
Apr 17, 2026	78.79	80.48	77.60	78.70	78.70	0.56%	155,722
Apr 16, 2026	78.07	79.07	77.44	78.26	78.26	0.27%	120,640
Apr 15, 2026	78.22	78.71	76.92	78.05	78.05	-0.89%	158,095
Apr 14, 2026	79.20	79.99	78.60	78.75	78.75	-0.82%	260,625
Apr 13, 2026	77.50	79.46	76.63	79.40	79.40	2.45%	157,283
Apr 10, 2026	77.38	77.53	76.43	77.50	77.50	0.68%	164,283
Apr 9, 2026	74.87	77.36	74.67	76.98	76.98	2.90%	210,212
Apr 8, 2026	74.37	77.26	74.37	74.81	74.81	2.41%	317,200
Apr 7, 2026	70.56	73.28	70.56	73.05	73.05	3.22%	535,853
Apr 6, 2026	70.14	71.60	69.40	70.77	70.77	1.33%	305,508
Apr 2, 2026	68.34	70.22	67.81	69.84	69.84	1.10%	235,498
Apr 1, 2026	66.62	69.70	66.61	69.08	69.08	4.04%	212,776
Mar 31, 2026	65.11	67.08	63.89	66.40	66.40	3.22%	185,887
Mar 30, 2026	66.95	67.06	63.93	64.33	64.33	-3.26%	234,402
Mar 27, 2026	67.18	67.58	66.45	66.50	66.50	-1.82%	198,594
Mar 26, 2026	68.40	68.78	67.14	67.73	67.73	-0.67%	247,475
Mar 25, 2026	68.21	68.28	67.14	68.19	68.19	1.11%	197,129
Mar 24, 2026	65.25	68.01	65.25	67.44	67.44	2.20%	233,542
Mar 23, 2026	66.36	66.45	64.51	65.99	65.99	1.27%	557,186
Mar 20, 2026	65.26	65.50	64.27	65.16	65.16	0.51%	853,908
Mar 19, 2026	63.26	65.60	63.26	64.83	64.83	1.34%	394,512
Mar 18, 2026	63.68	65.29	63.68	63.97	63.97	-0.34%	391,765
Mar 17, 2026	62.51	64.89	62.51	64.19	64.19	3.52%	384,510
Mar 16, 2026	64.42	64.94	61.79	62.01	62.01	-2.67%	335,906
Mar 13, 2026	63.83	64.26	62.64	63.71	63.71	0.68%	337,772
Mar 12, 2026	62.90	64.21	62.26	63.28	63.28	-0.88%	443,489
Mar 11, 2026	63.00	64.75	63.00	63.84	63.84	1.12%	342,763
Mar 10, 2026	62.00	64.62	62.00	63.13	63.13	2.09%	383,355
Mar 9, 2026	60.30	62.00	60.22	61.84	61.84	0.63%	354,369
Mar 6, 2026	61.68	61.98	60.97	61.45	61.45	-0.97%	298,041
Mar 5, 2026	62.82	63.95	61.56	62.05	62.05	-1.26%	270,042
Mar 4, 2026	62.48	62.91	60.74	62.84	62.84	1.37%	350,532
Mar 3, 2026	61.94	62.44	60.88	61.99	61.99	1.77%	323,168
Mar 2, 2026	60.45	61.61	60.18	60.91	60.91	-0.20%	263,051
Feb 27, 2026	61.58	62.14	60.32	61.03	61.03	-2.09%	435,285
Feb 26, 2026	63.86	65.53	61.87	62.33	62.02	-0.64%	544,660
Feb 25, 2026	63.10	64.62	62.46	62.73	62.42	-0.46%	509,308
Feb 24, 2026	67.94	67.95	60.40	63.02	62.71	-23.43%	1,214,025
Feb 23, 2026	83.30	83.37	81.35	82.30	81.89	-1.28%	116,356
Feb 20, 2026	83.60	85.12	82.84	83.37	82.96	-0.24%	177,900