Tennant Company - TNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	82.87	82.94	82.94	83.5	81.49	104,400
September 04, 2025	80.67	82.57	82.57	82.63	80.16	95,000
September 03, 2025	80.01	80.07	80.07	80.69	79.44	105,817
September 02, 2025	81.15	80.72	80.72	81.31	80.43	115,622
August 29, 2025	82.85	82.04	82.04	82.85	81.72	80,900
August 28, 2025	83.73	82.98	82.98	83.76	81.65	111,900
August 27, 2025	82.29	83.66	83.66	83.99	81.99	104,113
August 26, 2025	83	82.88	82.88	83.41	82.77	100,600
August 25, 2025	83.43	83.05	83.05	83.88	83.03	105,031
August 22, 2025	80.87	83.71	83.71	84.42	80.87	97,700
August 21, 2025	80.92	80.73	80.73	82	80.54	86,300
August 20, 2025	83.44	81.44	81.44	83.54	81.38	111,900
August 19, 2025	82.84	83.54	83.54	84.24	82.73	154,730
August 18, 2025	81.69	82.45	82.45	82.69	81.28	81,746
August 15, 2025	82.95	81.5	81.5	82.99	81.43	93,600
August 14, 2025	84.58	82.68	82.68	84.58	82.67	106,300
August 13, 2025	83.65	85.34	85.34	85.43	83.35	95,393
August 12, 2025	81.04	83.11	83.11	83.41	81.04	88,400
August 11, 2025	80.39	80.46	80.46	80.98	79.26	118,237
August 08, 2025	79.92	80.3	80.3	81.5	79.59	113,408
August 07, 2025	83.26	79.72	79.72	84.11	78.63	139,100
August 06, 2025	83.61	82.69	82.69	83.8	82.01	112,000
August 05, 2025	82.56	83.61	83.61	84.13	82.56	144,419
August 04, 2025	81.46	82.74	82.74	82.88	81.22	147,431
August 01, 2025	81.67	81.11	81.11	81.83	80.5	99,300
July 31, 2025	81.6	82.54	82.54	82.95	80.55	119,200
July 30, 2025	82.67	81.55	81.55	83.48	81.12	139,315
July 29, 2025	83.24	82.77	82.77	83.24	82.32	90,013
July 28, 2025	83.06	82.72	82.72	83.57	82.5	85,327
July 25, 2025	82.6	82.75	82.75	82.82	81.49	81,800
July 24, 2025	81.59	82.09	82.09	82.37	81.05	59,006
July 23, 2025	81.39	82.3	82.3	82.37	81.39	59,900
July 22, 2025	79.55	80.87	80.87	81.39	79.55	80,049
July 21, 2025	80.71	79.52	79.52	81.13	79.35	81,326
July 18, 2025	81.64	79.98	79.98	82.89	79.83	97,319
July 17, 2025	80	81.17	81.17	81.77	80	182,608
July 16, 2025	80.67	79.77	79.77	80.92	79.13	95,747
July 15, 2025	83.42	80.66	80.66	83.42	80.63	122,435
July 14, 2025	83.37	82.8	82.8	83.88	82.41	127,154
July 11, 2025	82.4	83.62	83.62	83.94	82.36	134,545
July 10, 2025	82.31	83.14	83.14	84.98	82.31	160,832
July 09, 2025	82.13	82.31	82.31	82.99	81.41	129,700
July 08, 2025	81.32	81.39	81.39	82.79	81.14	132,120
July 07, 2025	81.37	80.93	80.93	82.41	80.7	122,800
July 03, 2025	82.96	81.98	81.98	83.37	81.71	64,528
July 02, 2025	80.45	82.31	82.31	82.31	80.03	167,833
July 01, 2025	77.04	79.72	79.72	81.08	77.04	158,300
June 30, 2025	77.96	77.48	77.48	78	76.96	145,724
June 27, 2025	77.85	77.7	77.7	78.67	77.29	399,500
June 26, 2025	76.68	77.61	77.61	77.68	76.68	93,500
June 25, 2025	76.86	76.15	76.15	76.86	76.01	83,700
June 24, 2025	77.41	76.67	76.67	77.52	76.39	122,631
June 23, 2025	74.37	76.56	76.56	76.58	74	148,900
June 20, 2025	75.48	74.3	74.3	75.48	74.27	315,724
June 18, 2025	74.53	75.07	75.07	76.09	74.48	113,620
June 17, 2025	74.04	74.88	74.88	75.25	73.69	151,620
June 16, 2025	74.92	74.68	74.68	75.44	74.36	81,433
June 13, 2025	74.79	74.33	74.33	75.72	74.23	135,400
June 12, 2025	74.75	76.12	76.12	76.15	74.23	102,502
June 11, 2025	77.21	75.3	75.3	77.21	75.29	180,500

Tennant Company (TNC) NYSE