Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	70.56	72.02	68.01	71.50	71.50	0.90%	168,623
Nov 5, 2026	74.10	74.76	70.07	70.86	70.86	-2.72%	174,486
Nov 4, 2026	73.06	74.87	71.90	72.84	72.84	0.94%	259,606
Nov 3, 2026	71.76	74.60	71.26	72.16	72.16	4.99%	458,791
Nov 2, 2026	67.37	69.89	67.34	68.73	68.73	3.45%	171,717
Oct 30, 2026	66.42	67.00	65.73	66.44	66.44	-0.30%	205,774
Oct 29, 2026	66.51	68.32	66.50	66.64	66.64	0.83%	113,956
Oct 28, 2026	66.60	66.60	65.36	66.09	66.09	0.11%	137,038
Oct 27, 2026	66.15	66.60	65.50	66.02	66.02	0.64%	154,320
Oct 26, 2026	66.80	67.35	65.33	65.60	65.60	-1.00%	175,686
Oct 23, 2026	65.47	66.42	64.80	66.26	66.26	0.21%	130,640
Oct 22, 2026	64.84	66.35	64.84	66.12	66.12	1.18%	154,978
Oct 21, 2026	66.45	66.88	65.22	65.35	65.35	-1.12%	143,466
Oct 20, 2026	64.48	66.45	64.48	66.09	66.09	2.35%	168,973
Oct 19, 2026	65.84	66.47	64.53	64.57	64.57	-1.19%	205,818
Oct 16, 2026	66.06	67.54	65.03	65.35	65.35	-0.98%	158,709
Oct 15, 2026	66.20	66.81	65.53	66.00	66.00	0.52%	98,153
Oct 14, 2026	65.73	68.15	65.33	65.66	65.66	-1.63%	178,471
Oct 13, 2026	66.76	67.22	65.79	66.75	66.75	0.83%	102,212
Oct 12, 2026	65.77	66.82	65.12	66.20	66.20	0.41%	84,133
Oct 9, 2026	66.18	66.73	65.48	65.93	65.93	-0.02%	98,444
Oct 8, 2026	65.71	66.89	65.12	65.94	65.94	0.11%	134,829
Oct 7, 2026	67.16	67.23	65.32	65.87	65.87	-3.37%	131,540
Oct 6, 2026	68.67	68.96	67.83	68.17	68.17	0.15%	128,161
Oct 5, 2026	66.82	69.08	65.71	68.07	68.07	1.42%	189,513
Oct 2, 2026	67.74	68.57	66.85	67.12	67.12	0.63%	128,734
Oct 1, 2026	67.19	67.48	65.15	66.70	66.70	-0.77%	193,347
Sep 30, 2026	68.00	68.36	66.83	67.22	67.22	-0.19%	178,842
Sep 29, 2026	68.36	68.63	66.85	67.35	67.35	-1.26%	115,251
Sep 28, 2026	67.61	68.77	67.16	68.21	68.21	0.69%	142,727
Sep 25, 2026	66.43	68.10	66.43	67.74	67.74	2.31%	151,016
Sep 24, 2026	66.29	66.39	64.88	66.21	66.21	0.39%	179,599
Sep 23, 2026	66.15	66.56	65.68	65.95	65.95	-1.15%	145,522
Sep 22, 2026	66.80	67.93	66.48	66.72	66.72	1.35%	179,718
Sep 21, 2026	68.13	68.13	65.81	65.83	65.83	-2.33%	130,255
Sep 18, 2026	66.55	67.63	65.95	67.40	67.40	1.19%	449,355
Sep 17, 2026	68.99	69.20	66.61	66.61	66.61	-2.00%	121,314
Sep 16, 2026	69.10	69.66	66.81	67.97	67.97	-0.95%	164,767
Sep 15, 2026	68.07	70.51	67.97	68.62	68.62	-0.09%	210,789
Sep 14, 2026	67.82	69.37	67.82	68.68	68.68	-0.09%	193,224
Sep 11, 2026	69.43	70.36	68.49	68.74	68.74	-0.38%	128,677
Sep 10, 2026	70.68	71.93	68.81	69.00	69.00	-3.02%	175,381
Sep 9, 2026	73.37	73.43	70.31	71.15	71.15	-3.14%	193,549
Sep 8, 2026	72.11	73.67	71.41	73.46	73.46	2.07%	214,951
Sep 4, 2026	70.23	72.03	70.21	71.97	71.97	2.32%	202,525
Sep 3, 2026	71.22	71.48	69.57	70.34	70.34	0.16%	212,058
Sep 2, 2026	69.57	71.27	68.85	70.23	70.23	1.46%	195,638
Sep 1, 2026	68.78	70.06	67.95	69.22	69.22	-0.55%	159,244
Aug 31, 2026	69.50	69.80	68.10	69.60	69.60	0.48%	211,521
Aug 28, 2026	70.44	71.34	68.66	69.58	69.27	-0.60%	209,663