Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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