Tennant Company - TNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.6	83.37	83.37	85.12	82.84	177,900
February 19, 2026	82.84	83.57	83.57	84.07	82.84	109,500
February 18, 2026	82.68	83.31	83.31	85.91	81.55	142,600
February 17, 2026	83.5	83.01	83.01	83.85	82.56	123,231
February 13, 2026	81.8	83.04	83.04	83.45	81.69	74,190
February 12, 2026	82.52	81.61	81.61	83.24	81.12	62,191
February 11, 2026	81.95	81.64	81.64	82.81	81.44	113,600
February 10, 2026	81.21	81.24	81.24	82.13	80.51	50,500
February 09, 2026	81.53	81.5	81.5	82.26	81.13	87,122
February 06, 2026	81.86	81.97	81.97	82.51	81.11	91,429
February 05, 2026	81.59	80.84	80.84	82	80.61	102,431
February 04, 2026	78.19	81.16	81.16	81.4	78.19	105,100
February 03, 2026	77.99	78.55	78.55	79.85	77.53	76,831
February 02, 2026	76.32	78.19	78.19	79.06	76.32	101,419
January 30, 2026	75.71	76.09	76.09	76.28	75.12	95,300
January 29, 2026	75.88	76.63	76.63	76.74	75.29	130,800
January 28, 2026	75.84	75.52	75.52	76.05	74.7	98,413
January 27, 2026	76.4	75.53	75.53	76.43	74.99	59,649
January 26, 2026	77.84	76.43	76.43	78.28	76.34	125,623
January 23, 2026	78.68	77.66	77.66	79.56	77.19	112,915
January 22, 2026	80.11	79.23	79.23	80.43	78.49	77,700
January 21, 2026	77.43	79.66	79.66	79.86	77.43	161,500
January 20, 2026	78.45	77.1	77.1	78.45	76.88	81,226
January 16, 2026	79.52	79.97	79.97	80.5	79.03	130,900
January 15, 2026	78.57	79.73	79.73	80.05	78.57	71,119
January 14, 2026	78.1	78.33	78.33	78.89	77.46	73,900
January 13, 2026	77.88	78.1	78.1	78.77	77.74	53,159
January 12, 2026	78.16	77.95	77.95	79.44	77.91	76,649
January 09, 2026	77.39	78.56	78.56	78.56	76.76	74,542
January 08, 2026	74.23	77.45	77.45	77.85	74.23	113,300
January 07, 2026	77.04	74.62	74.62	77.2	73.66	104,709
January 06, 2026	75.16	76.96	76.96	76.98	74.88	216,200
January 05, 2026	74.19	75.44	75.44	76.11	74.19	273,600
January 02, 2026	73.69	73.96	73.96	74.07	73.31	79,600
December 31, 2025	74.06	73.7	73.7	74.07	73.07	70,200
December 30, 2025	74.79	74.05	74.05	74.99	73.95	47,836
December 29, 2025	75.62	74.88	74.88	75.86	74.4	67,000
December 26, 2025	75.18	75.43	75.43	75.72	74.79	55,200
December 24, 2025	75.39	75.37	75.37	76.05	74.67	34,126
December 23, 2025	75.2	75.32	75.32	75.8	74.77	89,330
December 22, 2025	74.76	75.2	75.2	75.9	74.35	106,419
December 19, 2025	74.53	74.58	74.58	74.96	73.77	863,929
December 18, 2025	77.04	75.25	75.25	77.08	75.03	148,400
December 17, 2025	76.09	76.45	76.45	77.75	75.6	159,403
December 16, 2025	76.68	76.47	76.47	77.82	76.1	171,149
December 15, 2025	77.28	76.38	76.38	77.8	76.22	135,705
December 12, 2025	78.1	77	77	78.25	76.67	153,855
December 11, 2025	76.26	77.61	77.61	77.68	75.83	123,432
December 10, 2025	73.39	75.9	75.9	76.6	73.17	241,536
December 09, 2025	72.73	73.49	73.49	74.06	72.73	98,300
December 08, 2025	74.58	73.13	73.13	74.58	72.87	107,500
December 05, 2025	73.88	74.5	74.5	74.8	73.57	97,327
December 04, 2025	73.87	74.27	74.27	74.61	73.24	74,344
December 03, 2025	72.65	73.97	73.97	73.99	72.65	67,366
December 02, 2025	72.81	72.4	72.4	72.93	71.38	92,300
December 01, 2025	72.47	72.51	72.51	73.4	72.37	123,500
November 28, 2025	73.69	73.13	73.13	74.61	72.64	59,227
November 26, 2025	72.96	73.77	73.46	75.11	72.79	210,121
November 25, 2025	71.31	73.66	73.35	74.2	71.31	173,342
November 24, 2025	71.4	70.77	70.47	72.44	70.44	132,600

Tennant Company (TNC) NYSE