Tennant Company - TNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	79.81	79.47	79.47	80.45	78.94	70,627
October 15, 2025	79.68	79.96	79.96	81.19	78.78	101,800
October 14, 2025	77.74	79.49	79.49	80.21	77.66	64,431
October 13, 2025	79.04	78.73	78.73	80	78.15	65,618
October 10, 2025	80.43	78.21	78.21	81.08	77.52	90,033
October 09, 2025	82.18	79.7	79.7	82.18	79.69	67,500
October 08, 2025	82.07	81.86	81.86	82.69	81.35	71,900
October 07, 2025	83.72	81.79	81.79	83.91	81.78	76,300
October 06, 2025	83	83.69	83.69	84.47	82.6	76,341
October 03, 2025	82.18	82.81	82.87	84.06	82.18	83,770
October 02, 2025	80.95	81.82	81.82	82.09	80.44	84,400
October 01, 2025	80.4	81.33	81.33	81.62	80.4	75,934
September 30, 2025	80.42	81.06	81.06	81.07	80.1	71,100
September 29, 2025	80.64	80.31	80.31	81.08	79.4	139,800
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

Tennant Company (TNC) NYSE