Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	88.38	88.86	86.79	86.88	86.88	-0.74%	141,655
Jun 11, 2026	86.74	87.74	85.40	87.53	87.53	2.36%	87,525
Jun 10, 2026	86.13	87.63	85.07	85.51	85.51	-1.32%	177,215
Jun 9, 2026	86.11	87.70	84.79	86.65	86.65	1.57%	134,674
Jun 8, 2026	84.68	85.92	83.90	85.31	85.31	1.55%	107,232
Jun 5, 2026	84.72	85.00	83.09	84.01	84.01	-0.85%	98,071
Jun 4, 2026	84.30	85.17	83.53	84.73	84.73	1.09%	79,405
Jun 3, 2026	84.82	86.09	83.30	83.82	83.82	-2.34%	128,795
Jun 2, 2026	85.27	87.61	85.27	85.83	85.83	0.18%	201,309
Jun 1, 2026	85.07	85.88	83.62	85.68	85.68	-0.50%	129,585
May 29, 2026	87.37	88.19	86.03	86.11	86.11	-1.23%	133,127
May 28, 2026	86.32	87.71	85.80	87.49	87.18	0.69%	112,980
May 27, 2026	86.78	87.77	85.97	86.89	86.58	0.85%	126,984
May 26, 2026	84.26	86.49	84.26	86.16	85.85	2.73%	297,077
May 22, 2026	82.70	84.73	81.90	83.87	83.57	2.03%	180,201
May 21, 2026	82.33	82.61	79.69	82.20	81.91	-0.84%	206,259
May 20, 2026	79.94	83.03	79.94	82.90	82.61	3.06%	196,951
May 19, 2026	80.95	81.08	79.88	80.44	80.15	-1.30%	140,095
May 18, 2026	80.74	82.55	80.38	81.50	81.21	0.97%	113,028
May 15, 2026	82.27	83.85	80.53	80.72	80.43	-2.78%	182,838
May 14, 2026	83.31	83.64	81.88	83.03	82.74	0.61%	129,329
May 13, 2026	82.11	83.03	81.30	82.53	82.24	0.32%	124,395
May 12, 2026	85.81	85.81	82.20	82.27	81.98	-4.31%	148,849
May 11, 2026	87.40	88.18	85.97	85.98	85.68	-1.31%	115,293
May 8, 2026	87.31	88.18	85.89	87.12	86.81	0.24%	198,668
May 7, 2026	87.88	88.86	86.61	86.91	86.60	-0.36%	252,047
May 6, 2026	83.32	88.07	83.32	87.22	86.91	5.55%	399,812
May 5, 2026	81.53	87.06	80.03	82.63	82.34	0.83%	460,316
May 4, 2026	82.64	83.83	81.28	81.95	81.66	-1.00%	369,556
May 1, 2026	83.23	83.50	81.41	82.78	82.49	-0.31%	423,223
Apr 30, 2026	81.16	83.56	80.45	83.04	82.75	2.39%	351,632
Apr 29, 2026	82.20	83.82	80.45	81.10	80.81	-1.01%	561,952
Apr 28, 2026	82.86	82.99	81.09	81.93	81.64	-0.69%	403,746
Apr 27, 2026	82.00	83.50	81.50	82.50	82.21	1.20%	374,926
Apr 24, 2026	80.06	82.54	79.50	81.52	81.23	1.70%	570,204
Apr 23, 2026	81.31	82.50	79.91	80.16	79.88	-0.77%	396,589
Apr 22, 2026	79.48	81.97	78.52	80.78	80.49	2.54%	456,004
Apr 21, 2026	79.59	80.33	78.76	78.78	78.50	-0.15%	183,003
Apr 20, 2026	78.69	79.22	78.34	78.90	78.62	0.25%	119,620
Apr 17, 2026	78.79	80.48	77.60	78.70	78.42	0.56%	156,452
Apr 16, 2026	78.07	79.07	77.44	78.26	77.98	0.27%	120,693
Apr 15, 2026	78.22	78.71	76.92	78.05	77.77	-0.89%	158,195
Apr 14, 2026	79.20	79.99	78.60	78.75	78.47	-0.82%	261,770
Apr 13, 2026	77.50	79.46	76.63	79.40	79.12	2.45%	157,415
Apr 10, 2026	77.38	77.53	76.43	77.50	77.23	0.68%	164,284
Apr 9, 2026	74.87	77.36	74.67	76.98	76.71	2.90%	210,658
Apr 8, 2026	74.37	77.26	74.37	74.81	74.54	2.41%	317,202
Apr 7, 2026	70.56	73.28	70.56	73.05	72.79	3.22%	535,853
Apr 6, 2026	70.14	71.60	69.40	70.77	70.52	1.33%	305,508
Apr 2, 2026	68.34	70.22	67.81	69.84	69.59	1.10%	235,518