Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	70.00	70.88	69.61	70.00	69.69	-0.60%	124,296
Aug 26, 2026	70.41	71.07	69.63	70.42	70.11	0.56%	136,755
Aug 25, 2026	69.20	70.66	68.20	70.03	69.72	2.65%	277,959
Aug 24, 2026	69.03	71.27	67.40	68.22	67.92	-0.67%	148,589
Aug 21, 2026	68.60	69.58	67.65	68.68	68.37	0.97%	223,579
Aug 20, 2026	66.93	68.82	66.93	68.02	67.72	-	208,724
Aug 19, 2026	66.70	68.32	66.36	68.02	67.72	2.66%	274,571
Aug 18, 2026	67.02	68.46	66.25	66.26	65.96	-1.94%	309,574
Aug 17, 2026	67.94	68.39	65.88	67.57	67.27	-1.49%	351,335
Aug 14, 2026	69.54	70.09	68.47	68.59	68.28	1.40%	315,488
Aug 13, 2026	69.70	70.90	67.61	67.64	67.34	-2.32%	306,099
Aug 12, 2026	67.35	69.54	66.33	69.25	68.94	4.42%	332,311
Aug 11, 2026	69.86	70.94	66.29	66.32	66.02	-4.26%	294,305
Aug 10, 2026	72.83	72.83	69.18	69.27	68.96	-6.25%	323,735
Aug 7, 2026	78.42	79.36	72.05	73.89	73.56	-3.91%	649,109
Aug 6, 2026	80.02	80.02	71.83	76.90	76.56	-11.86%	459,551
Aug 5, 2026	89.09	89.09	86.72	87.25	86.86	-2.21%	146,519
Aug 4, 2026	86.34	89.32	84.68	89.22	88.82	3.96%	171,784
Aug 3, 2026	85.10	86.88	84.97	85.82	85.44	2.13%	100,663
Jul 31, 2026	83.21	84.80	82.26	84.03	83.66	1.63%	108,730
Jul 30, 2026	82.31	83.15	78.25	82.68	82.31	-2.00%	144,825
Jul 29, 2026	87.64	88.38	83.81	84.37	83.99	-4.34%	107,684
Jul 28, 2026	87.64	89.97	87.08	88.20	87.81	1.71%	108,282
Jul 27, 2026	87.92	88.56	85.91	86.72	86.33	-1.20%	171,548
Jul 24, 2026	86.55	88.87	85.53	87.77	87.38	1.09%	446,078
Jul 23, 2026	85.35	86.95	84.75	86.82	86.43	0.75%	96,098
Jul 22, 2026	85.97	87.65	85.50	86.17	85.79	-0.46%	119,197
Jul 21, 2026	86.31	86.78	85.39	86.57	86.18	0.91%	103,927
Jul 20, 2026	86.26	87.16	84.36	85.79	85.41	-0.37%	137,837
Jul 17, 2026	87.06	88.48	85.81	86.11	85.73	-2.51%	101,581
Jul 16, 2026	86.16	88.82	85.30	88.33	87.94	2.51%	130,581
Jul 15, 2026	85.70	87.04	84.43	86.17	85.79	1.20%	177,433
Jul 14, 2026	86.35	87.49	85.11	85.15	84.77	-0.16%	130,228
Jul 13, 2026	85.38	86.51	84.45	85.29	84.91	-0.30%	174,935
Jul 10, 2026	84.67	86.57	84.56	85.55	85.17	0.32%	135,001
Jul 9, 2026	85.76	86.50	84.41	85.28	84.90	-0.37%	140,721
Jul 8, 2026	86.33	87.21	83.74	85.60	85.22	-1.27%	157,428
Jul 7, 2026	87.85	87.85	85.43	86.70	86.31	-1.88%	83,175
Jul 6, 2026	87.98	88.93	86.25	88.36	87.97	1.01%	109,191
Jul 2, 2026	86.48	87.66	85.83	87.48	87.09	1.64%	135,052
Jul 1, 2026	87.35	87.95	85.25	86.07	85.69	-1.68%	145,390
Jun 30, 2026	87.33	88.75	86.58	87.54	87.15	0.34%	190,576
Jun 29, 2026	90.01	90.01	86.99	87.24	86.85	-4.29%	290,301