Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	86.55	88.87	85.53	87.77	87.77	1.09%	446,004
Jul 23, 2026	85.35	86.95	84.75	86.82	86.82	0.75%	96,098
Jul 22, 2026	85.97	87.65	85.50	86.17	86.17	-0.46%	119,145
Jul 21, 2026	86.31	86.78	85.39	86.57	86.57	0.91%	103,925
Jul 20, 2026	86.26	87.16	84.36	85.79	85.79	-0.37%	137,835
Jul 17, 2026	87.06	88.48	85.81	86.11	86.11	-2.51%	101,581
Jul 16, 2026	86.16	88.82	85.30	88.33	88.33	2.51%	130,581
Jul 15, 2026	85.70	87.04	84.43	86.17	86.17	1.20%	177,422
Jul 14, 2026	86.35	87.49	85.11	85.15	85.15	-0.16%	130,228
Jul 13, 2026	85.38	86.51	84.45	85.29	85.29	-0.30%	174,929
Jul 10, 2026	84.67	86.57	84.56	85.55	85.55	0.32%	134,998
Jul 9, 2026	85.76	86.50	84.41	85.28	85.28	-0.37%	140,721
Jul 8, 2026	86.33	87.21	83.74	85.60	85.60	-1.27%	157,428
Jul 7, 2026	87.85	87.85	85.43	86.70	86.70	-1.88%	83,175
Jul 6, 2026	87.98	88.93	86.25	88.36	88.36	1.01%	109,191
Jul 2, 2026	86.48	87.66	85.83	87.48	87.48	1.64%	135,050
Jul 1, 2026	87.35	87.95	85.25	86.07	86.07	-1.68%	145,390
Jun 30, 2026	87.33	88.75	86.58	87.54	87.54	0.34%	190,567
Jun 29, 2026	90.01	90.01	86.99	87.24	87.24	-4.29%	290,221
Jun 26, 2026	90.48	91.33	89.16	91.15	91.15	0.11%	390,888
Jun 25, 2026	89.35	91.93	89.35	91.05	91.05	2.57%	114,809
Jun 24, 2026	88.68	89.57	87.88	88.77	88.77	0.37%	110,411
Jun 23, 2026	88.97	89.14	86.84	88.44	88.44	-1.90%	161,957
Jun 22, 2026	91.25	91.64	90.03	90.15	90.15	-0.66%	176,209
Jun 18, 2026	87.35	90.90	87.35	90.75	90.75	5.68%	433,114
Jun 17, 2026	87.08	88.68	85.85	85.87	85.87	-1.77%	147,930
Jun 16, 2026	87.08	88.61	87.08	87.42	87.42	0.96%	121,885
Jun 15, 2026	87.50	88.24	85.98	86.59	86.59	-0.33%	162,011
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