Tennant Company - TNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	69.6	71.72	71.72	72.48	69.6	95,802
November 20, 2025	69.53	69.24	69.24	70.34	68.77	113,746
November 19, 2025	69.44	68.97	68.97	70.06	68.78	92,632
November 18, 2025	69.97	69.25	69.25	70.59	68.95	99,303
November 17, 2025	71.98	69.88	69.88	72.02	69.66	114,400
November 14, 2025	70.61	72.19	72.19	73.2	69.62	118,500
November 13, 2025	73.88	73.54	73.54	74.56	73.17	93,823
November 12, 2025	72.8	73.99	73.99	75.28	72.8	158,600
November 11, 2025	73.82	72.89	72.89	74.67	72.67	195,535
November 10, 2025	75.3	73.93	73.93	75.3	73.77	91,600
November 07, 2025	74.53	74.58	74.58	75.36	73.71	99,930
November 06, 2025	74.6	74.46	74.46	75.3	73.67	110,000
November 05, 2025	75.35	74.86	74.86	76.76	74.6	132,708
November 04, 2025	77.23	75.29	75.29	79.37	72.03	153,000
November 03, 2025	80.25	79.62	79.62	80.66	78.12	119,600
October 31, 2025	79.8	80	80	81.3	79.25	92,100
October 30, 2025	81.11	80.09	80.09	82.79	79.84	73,600
October 29, 2025	81.34	81.19	81.19	82.7	80.34	76,400
October 28, 2025	81.2	81.15	81.15	81.91	80.86	61,600
October 27, 2025	82.22	81.7	81.7	82.83	81.66	51,548
October 24, 2025	83	81.68	81.68	83	81.43	47,913
October 23, 2025	80.51	81.21	81.21	81.78	80.49	56,837
October 22, 2025	81.54	80.39	80.39	81.99	80.24	60,397
October 21, 2025	81.53	81.41	81.41	81.9	81.22	42,833
October 20, 2025	80.33	80.69	80.69	81.2	80.26	52,549
October 17, 2025	79.31	79.57	79.57	80	79.26	78,621

Tennant Company (TNC) NYSE