Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	82.70	84.73	81.90	83.87	83.87	2.03%	180,201
May 21, 2026	82.33	82.61	79.69	82.20	82.20	-0.84%	206,259
May 20, 2026	79.94	83.03	79.94	82.90	82.90	3.06%	196,950
May 19, 2026	80.95	81.08	79.88	80.44	80.44	-1.30%	140,095
May 18, 2026	80.74	82.55	80.38	81.50	81.50	0.97%	113,028
May 15, 2026	82.27	83.85	80.53	80.72	80.72	-2.78%	182,838
May 14, 2026	83.31	83.64	81.88	83.03	83.03	0.61%	129,329
May 13, 2026	82.11	83.03	81.30	82.53	82.53	0.32%	124,395
May 12, 2026	85.81	85.81	82.20	82.27	82.27	-4.31%	148,849
May 11, 2026	87.40	88.18	85.97	85.98	85.98	-1.31%	115,293
May 8, 2026	87.31	88.18	85.89	87.12	87.12	0.24%	198,668
May 7, 2026	87.88	88.86	86.61	86.91	86.91	-0.36%	252,047
May 6, 2026	83.32	88.07	83.32	87.22	87.22	5.55%	399,812
May 5, 2026	81.53	87.06	80.03	82.63	82.63	0.83%	460,316
May 4, 2026	82.64	83.83	81.28	81.95	81.95	-1.00%	369,556
May 1, 2026	83.23	83.50	81.41	82.78	82.78	-0.31%	423,223
Apr 30, 2026	81.16	83.56	80.45	83.04	83.04	2.39%	351,632
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%	403,746
Apr 27, 2026	82.00	83.50	81.50	82.50	82.50	1.20%	374,926
Apr 24, 2026	80.06	82.54	79.50	81.52	81.52	1.70%	570,204
Apr 23, 2026	81.31	82.50	79.91	80.16	80.16	-0.77%	396,589
Apr 22, 2026	79.48	81.97	78.52	80.78	80.78	2.54%	456,004
Apr 21, 2026	79.59	80.33	78.76	78.78	78.78	-0.15%	183,003
Apr 20, 2026	78.69	79.22	78.34	78.90	78.90	0.25%	119,620
Apr 17, 2026	78.79	80.48	77.60	78.70	78.70	0.56%	156,452
Apr 16, 2026	78.07	79.07	77.44	78.26	78.26	0.27%	120,693
Apr 15, 2026	78.22	78.71	76.92	78.05	78.05	-0.89%	158,195
Apr 14, 2026	79.20	79.99	78.60	78.75	78.75	-0.82%	261,770
Apr 13, 2026	77.50	79.46	76.63	79.40	79.40	2.45%	157,415
Apr 10, 2026	77.38	77.53	76.43	77.50	77.50	0.68%	164,284
Apr 9, 2026	74.87	77.36	74.67	76.98	76.98	2.90%	210,658
Apr 8, 2026	74.37	77.26	74.37	74.81	74.81	2.41%	317,202
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%	235,518
Apr 1, 2026	66.62	69.70	66.61	69.08	69.08	4.04%	212,842
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%	234,404
Mar 27, 2026	67.18	67.58	66.45	66.50	66.50	-1.82%	199,810
Mar 26, 2026	68.40	68.78	67.14	67.73	67.73	-0.67%	247,494
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%	233,544
Mar 23, 2026	66.36	66.45	64.51	65.99	65.99	1.27%	557,376
Mar 20, 2026	65.26	65.50	64.27	65.16	65.16	0.51%	903,820
Mar 19, 2026	63.26	65.60	63.26	64.83	64.83	1.34%	399,099
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%	336,363
Mar 13, 2026	63.83	64.26	62.64	63.71	63.71	0.68%	337,787