Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	75.21	76.69	74.99	76.12	76.12	5.27%	147,865
May 9, 2025	72.58	73.57	71.63	72.31	72.31	-0.51%	122,184
May 8, 2025	71.53	73.63	71.38	72.68	72.68	2.68%	114,023
May 7, 2025	71.34	71.39	70.19	70.78	70.78	0.31%	94,743
May 6, 2025	71.25	71.91	70.32	70.56	70.56	-1.51%	112,776
May 5, 2025	70.50	72.38	70.21	71.64	71.64	0.22%	237,357
May 2, 2025	70.29	72.37	69.38	71.48	71.48	2.91%	199,215
May 1, 2025	70.68	71.77	67.32	69.46	69.46	-3.74%	270,241
Apr 30, 2025	72.67	72.67	70.80	72.16	72.16	-1.00%	208,052
Apr 29, 2025	72.31	73.57	72.21	72.89	72.89	0.32%	109,299
Apr 28, 2025	72.08	73.29	71.59	72.66	72.66	0.47%	91,754
Apr 25, 2025	71.19	72.50	71.19	72.32	72.32	0.19%	93,145
Apr 24, 2025	70.49	72.41	70.35	72.18	72.18	2.27%	110,711
Apr 23, 2025	71.36	72.68	70.11	70.58	70.58	1.12%	100,300
Apr 22, 2025	69.03	70.03	68.12	69.80	69.80	2.38%	110,490
Apr 21, 2025	69.39	69.39	67.57	68.18	68.18	-2.59%	103,321
Apr 17, 2025	69.74	71.10	69.48	69.99	69.99	0.17%	141,160
Apr 16, 2025	71.00	71.52	69.12	69.87	69.87	-1.69%	110,234
Apr 15, 2025	70.85	71.99	70.83	71.07	71.07	-0.25%	108,737
Apr 14, 2025	71.72	71.93	70.16	71.25	71.25	0.18%	153,568
Apr 11, 2025	71.38	71.53	69.52	71.12	71.12	-0.03%	130,994
Apr 10, 2025	72.04	72.69	69.84	71.14	71.14	-3.36%	142,751
Apr 9, 2025	67.80	74.51	67.80	73.61	73.61	5.87%	236,835
Apr 8, 2025	73.46	73.46	69.08	69.53	69.53	-2.58%	269,264
Apr 7, 2025	73.00	75.00	69.79	71.37	71.37	-4.18%	365,884
Apr 4, 2025	72.81	74.82	71.81	74.48	74.48	-1.44%	245,708
Apr 3, 2025	78.50	78.67	75.47	75.57	75.57	-6.78%	127,926
Apr 2, 2025	79.67	81.32	79.67	81.07	81.07	0.96%	68,086
Apr 1, 2025	79.63	80.31	78.80	80.30	80.30	0.69%	284,017
Mar 31, 2025	79.00	80.35	78.92	79.75	79.75	-1.31%	126,951
Mar 28, 2025	82.34	82.50	79.98	80.81	80.81	-2.00%	114,201
Mar 27, 2025	82.23	83.05	81.94	82.46	82.46	0.60%	115,172
Mar 26, 2025	82.05	83.09	81.42	81.97	81.97	0.69%	111,975
Mar 25, 2025	81.55	81.95	80.44	81.41	81.41	-0.48%	142,182
Mar 24, 2025	82.64	83.43	81.64	81.80	81.80	-0.20%	126,242
Mar 21, 2025	83.66	83.66	81.59	81.96	81.96	-3.02%	653,214
Mar 20, 2025	84.00	85.58	84.00	84.51	84.51	-0.47%	191,490
Mar 19, 2025	84.60	85.33	83.92	84.91	84.91	0.71%	124,274
Mar 18, 2025	83.85	84.78	83.44	84.31	84.31	0.78%	133,257
Mar 17, 2025	84.65	85.81	83.41	83.66	83.66	-0.96%	160,865
Mar 14, 2025	83.14	84.71	82.43	84.47	84.47	2.35%	135,139
Mar 13, 2025	82.67	83.77	82.27	82.53	82.53	-0.02%	99,007
Mar 12, 2025	85.48	85.80	82.25	82.55	82.55	-3.11%	142,845
Mar 11, 2025	85.03	85.65	84.31	85.20	85.20	0.69%	190,056
Mar 10, 2025	86.00	87.72	84.53	84.62	84.62	-2.21%	173,835
Mar 7, 2025	84.40	87.06	83.96	86.53	86.53	2.73%	169,941
Mar 6, 2025	82.50	84.40	81.51	84.23	84.23	1.45%	126,937
Mar 5, 2025	82.08	83.35	81.22	83.03	83.03	1.44%	144,397
Mar 4, 2025	81.60	83.23	81.12	81.85	81.85	-0.91%	373,381
Mar 3, 2025	86.69	87.16	82.36	82.60	82.60	-4.57%	365,271