Skip to main content
Tennant Company (TNC)
NYSE: TNC · Real-Time Price · USD
77.70
+0.09 (0.12%)
Jun 27, 2025, 4:00 PM - Market closed

Tennant Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202577.8578.6777.2977.7077.700.12%399,489
Jun 26, 202576.6877.6876.6877.6177.611.92%93,478
Jun 25, 202576.8676.8676.0176.1576.15-0.68%83,654
Jun 24, 202577.4177.5276.3976.6776.670.14%122,631
Jun 23, 202574.3776.5874.0076.5676.563.04%148,855
Jun 20, 202575.4875.4874.2774.3074.30-1.03%315,724
Jun 18, 202574.5376.0974.4875.0775.070.25%113,620
Jun 17, 202574.0475.2573.6974.8874.880.27%151,620
Jun 16, 202574.9275.4474.3674.6874.680.47%81,433
Jun 13, 202574.7975.7274.2374.3374.33-2.35%135,379
Jun 12, 202574.7576.1574.2376.1276.121.09%102,502
Jun 11, 202577.2177.2175.2975.3075.30-2.32%180,493
Jun 10, 202576.0177.2175.9777.0977.091.93%114,603
Jun 9, 202574.9576.0174.7275.6375.631.30%133,918
Jun 6, 202574.6375.3774.2674.6674.661.76%114,233
Jun 5, 202573.9574.1073.1073.3773.37-0.78%106,137
Jun 4, 202574.1575.1473.3173.9573.95-0.68%181,288
Jun 3, 202572.5074.9572.3074.4674.462.76%118,625
Jun 2, 202574.2774.4571.8972.4672.46-2.63%170,255
May 30, 202574.0975.1674.0974.4274.42-0.16%141,572
May 29, 202573.9574.5773.1574.5474.251.46%107,244
May 28, 202574.9775.4373.2173.4773.18-1.97%72,793
May 27, 202573.8174.9973.5174.9574.653.18%87,811
May 23, 202571.6572.9971.6572.6472.35-0.78%142,183
May 22, 202573.4273.8972.9273.2172.92-0.88%123,917
May 21, 202576.0476.0473.7073.8673.57-4.07%115,617
May 20, 202576.6177.1676.2476.9976.690.33%300,761
May 19, 202576.5276.8275.5776.7476.44-0.36%139,335
May 16, 202575.7077.2274.8677.0276.721.81%139,707
May 15, 202575.5975.8075.0275.6575.350.41%84,415
May 14, 202576.5076.8075.3175.3475.04-2.10%86,651
May 13, 202577.0377.5176.4576.9676.661.10%105,197
May 12, 202575.2176.6974.9976.1275.825.27%147,865
May 9, 202572.5873.5771.6372.3172.02-0.51%122,184
May 8, 202571.5373.6371.3872.6872.392.68%114,023
May 7, 202571.3471.3970.1970.7870.500.31%94,743
May 6, 202571.2571.9170.3270.5670.28-1.51%112,776
May 5, 202570.5072.3870.2171.6471.360.22%237,357
May 2, 202570.2972.3769.3871.4871.202.91%199,215
May 1, 202570.6871.7767.3269.4669.19-3.74%270,241
Apr 30, 202572.6772.6770.8072.1671.88-1.00%208,052
Apr 29, 202572.3173.5772.2172.8972.600.32%109,299
Apr 28, 202572.0873.2971.5972.6672.370.47%91,754
Apr 25, 202571.1972.5071.1972.3272.030.19%93,145
Apr 24, 202570.4972.4170.3572.1871.902.27%110,711
Apr 23, 202571.3672.6870.1170.5870.301.12%100,300
Apr 22, 202569.0370.0368.1269.8069.522.38%110,490
Apr 21, 202569.3969.3967.5768.1867.91-2.59%103,321
Apr 17, 202569.7471.1069.4869.9969.710.17%141,160
Apr 16, 202571.0071.5269.1269.8769.59-1.69%110,234