Tennant Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	84.58	84.58	82.67	82.68	82.68	-3.12%	106,286
Aug 13, 2025	83.65	85.43	83.35	85.34	85.34	2.68%	95,393
Aug 12, 2025	81.04	83.41	81.04	83.11	83.11	3.45%	88,396
Aug 11, 2025	80.39	80.98	79.26	80.34	80.34	0.05%	118,237
Aug 8, 2025	79.92	81.50	79.59	80.30	80.30	0.73%	113,408
Aug 7, 2025	83.26	84.11	78.63	79.72	79.72	-3.47%	139,055
Aug 6, 2025	83.61	83.80	82.01	82.59	82.59	-1.22%	111,950
Aug 5, 2025	82.56	84.13	82.56	83.61	83.61	1.05%	144,419
Aug 4, 2025	81.46	82.88	81.22	82.74	82.74	2.01%	147,431
Aug 1, 2025	81.67	81.84	80.50	81.11	81.11	-1.73%	99,276
Jul 31, 2025	81.60	82.95	80.55	82.54	82.54	1.21%	119,170
Jul 30, 2025	82.67	83.48	81.12	81.55	81.55	-1.47%	139,315
Jul 29, 2025	83.24	83.24	82.32	82.77	82.77	0.06%	90,013
Jul 28, 2025	83.06	83.57	82.50	82.72	82.72	-0.04%	85,327
Jul 25, 2025	82.60	82.82	81.49	82.75	82.75	0.80%	81,797
Jul 24, 2025	81.59	82.37	81.05	82.09	82.09	-0.26%	59,006
Jul 23, 2025	81.39	82.37	81.39	82.30	82.30	1.77%	59,886
Jul 22, 2025	79.55	81.39	79.55	80.87	80.87	1.70%	80,049
Jul 21, 2025	80.71	81.13	79.35	79.52	79.52	-0.58%	81,326
Jul 18, 2025	81.64	82.89	79.83	79.98	79.98	-1.47%	97,319
Jul 17, 2025	80.00	81.77	80.00	81.17	81.17	1.76%	182,608
Jul 16, 2025	80.67	80.92	79.13	79.77	79.77	-1.10%	95,747
Jul 15, 2025	83.42	83.42	80.63	80.66	80.66	-2.58%	122,435
Jul 14, 2025	83.37	83.88	82.41	82.80	82.80	-0.98%	127,154
Jul 11, 2025	82.40	83.94	82.36	83.62	83.62	0.58%	134,545
Jul 10, 2025	82.31	84.98	82.31	83.14	83.14	1.01%	160,832
Jul 9, 2025	82.13	82.99	81.41	82.31	82.31	1.13%	129,675
Jul 8, 2025	81.32	82.79	81.14	81.39	81.39	0.57%	132,120
Jul 7, 2025	81.37	82.41	80.70	80.93	80.93	-1.28%	122,752
Jul 3, 2025	82.96	83.37	81.71	81.98	81.98	-0.40%	64,528
Jul 2, 2025	80.45	82.31	80.03	82.31	82.31	3.25%	167,833
Jul 1, 2025	77.04	81.08	77.04	79.72	79.72	2.89%	158,276
Jun 30, 2025	77.96	78.00	76.96	77.48	77.48	-0.28%	145,724
Jun 27, 2025	77.85	78.67	77.29	77.70	77.70	0.12%	399,489
Jun 26, 2025	76.68	77.68	76.68	77.61	77.61	1.92%	93,478
Jun 25, 2025	76.86	76.86	76.01	76.15	76.15	-0.68%	83,654
Jun 24, 2025	77.41	77.52	76.39	76.67	76.67	0.14%	122,631
Jun 23, 2025	74.37	76.58	74.00	76.56	76.56	3.04%	148,855
Jun 20, 2025	75.48	75.48	74.27	74.30	74.30	-1.03%	315,724
Jun 18, 2025	74.53	76.09	74.48	75.07	75.07	0.25%	113,620
Jun 17, 2025	74.04	75.25	73.69	74.88	74.88	0.27%	151,620
Jun 16, 2025	74.92	75.44	74.36	74.68	74.68	0.47%	81,433
Jun 13, 2025	74.79	75.72	74.23	74.33	74.33	-2.35%	135,379
Jun 12, 2025	74.75	76.15	74.23	76.12	76.12	1.09%	102,502
Jun 11, 2025	77.21	77.21	75.29	75.30	75.30	-2.32%	180,493
Jun 10, 2025	76.01	77.21	75.97	77.09	77.09	1.93%	114,603
Jun 9, 2025	74.95	76.01	74.72	75.63	75.63	1.30%	133,918
Jun 6, 2025	74.63	75.37	74.26	74.66	74.66	1.76%	114,233
Jun 5, 2025	73.95	74.10	73.10	73.37	73.37	-0.78%	106,137
Jun 4, 2025	74.15	75.14	73.31	73.95	73.95	-0.68%	181,288