Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	67.02	68.46	66.48	67.44	-	-0.19%	132,666
Aug 17, 2026	67.94	68.39	65.88	67.57	67.57	-1.49%	351,334
Aug 14, 2026	69.54	70.09	68.47	68.59	68.59	1.40%	315,171
Aug 13, 2026	69.70	70.90	67.61	67.64	67.64	-2.32%	302,846
Aug 12, 2026	67.35	69.54	66.33	69.25	69.25	4.42%	332,113
Aug 11, 2026	69.86	70.94	66.29	66.32	66.32	-4.26%	294,234
Aug 10, 2026	72.83	72.83	69.18	69.27	69.27	-6.25%	323,731
Aug 7, 2026	78.42	79.36	72.05	73.89	73.89	-3.91%	649,071
Aug 6, 2026	80.02	80.02	71.83	76.90	76.90	-11.86%	459,548
Aug 5, 2026	89.09	89.09	86.72	87.25	87.25	-2.21%	145,876
Aug 4, 2026	86.34	89.32	84.68	89.22	89.22	3.96%	171,782
Aug 3, 2026	85.10	86.88	84.97	85.82	85.82	2.13%	100,662
Jul 31, 2026	83.21	84.80	82.26	84.03	84.03	1.63%	108,729
Jul 30, 2026	82.31	83.15	78.25	82.68	82.68	-2.00%	144,823
Jul 29, 2026	87.64	88.38	83.81	84.37	84.37	-4.34%	107,683
Jul 28, 2026	87.64	89.97	87.08	88.20	88.20	1.71%	108,281
Jul 27, 2026	87.92	88.56	85.91	86.72	86.72	-1.20%	171,547
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