Tennant Company - TNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	79.77	80.57	80.57	80.63	79.75	142,903
September 25, 2025	80.88	79.68	79.68	80.88	79.36	82,526
September 24, 2025	81.45	81.06	81.06	81.82	80.88	73,500
September 23, 2025	81.11	81.66	81.66	82.28	81.11	122,422
September 22, 2025	80.5	80.97	80.97	81.39	80.31	117,300
September 19, 2025	82.6	80.66	80.66	82.62	80.27	380,100
September 18, 2025	81.14	82.44	82.44	83.03	80.96	133,900
September 17, 2025	81.58	80.95	80.95	83.91	80.69	121,430
September 16, 2025	81.12	81.62	81.62	81.63	80.86	75,007
September 15, 2025	81.29	81.25	81.25	82.26	80.94	83,549
September 12, 2025	82.61	81.03	81.03	82.61	80.89	79,200
September 11, 2025	81	83.12	83.12	83.12	81	82,900
September 10, 2025	80.83	81.04	81.04	81.79	79.75	86,300
September 09, 2025	81.89	81.2	81.2	81.95	80.26	85,729
September 08, 2025	82.89	82.27	82.27	82.99	80.14	91,800
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

Tennant Company (TNC) NYSE