Tennant Company TNC
NYSE · United States · Producer Manufacturing
$66.57-0.65 (-0.97%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66.40 | -1.22% | $67.19 | $67.33 | $65.15 | 72.61K |
| 2026-09-30 | $67.22 | -0.19% | $68.00 | $68.36 | $66.83 | 178.80K |
| 2026-09-29 | $67.35 | -1.26% | $68.36 | $68.63 | $66.85 | 115.30K |
| 2026-09-28 | $68.21 | +0.69% | $67.61 | $68.77 | $67.16 | 142.70K |
| 2026-09-25 | $67.74 | +2.31% | $66.43 | $68.10 | $66.43 | 151.00K |
| 2026-09-24 | $66.21 | +0.39% | $66.29 | $66.39 | $64.88 | 179.60K |
| 2026-09-23 | $65.95 | -1.15% | $66.15 | $66.56 | $65.68 | 147.40K |
| 2026-09-22 | $66.72 | +1.35% | $66.80 | $67.93 | $66.48 | 179.80K |
| 2026-09-21 | $65.83 | -2.33% | $68.13 | $68.13 | $65.81 | 130.30K |
| 2026-09-18 | $67.40 | +1.19% | $66.55 | $67.63 | $65.95 | 449.60K |
| 2026-09-17 | $66.61 | -2.00% | $68.99 | $69.20 | $66.61 | 121.30K |
| 2026-09-16 | $67.97 | -0.95% | $69.10 | $69.66 | $66.81 | 164.80K |
| 2026-09-15 | $68.62 | -0.09% | $68.07 | $70.51 | $67.97 | 210.80K |
| 2026-09-14 | $68.68 | -0.09% | $67.82 | $69.37 | $67.82 | 193.30K |
| 2026-09-11 | $68.74 | -0.38% | $69.43 | $70.36 | $68.49 | 128.70K |
| 2026-09-10 | $69.00 | -3.02% | $70.68 | $71.93 | $68.81 | 175.40K |
| 2026-09-09 | $71.15 | -3.14% | $73.37 | $73.43 | $70.31 | 193.50K |
| 2026-09-08 | $73.46 | +2.07% | $72.11 | $73.67 | $71.41 | 215.30K |
| 2026-09-04 | $71.97 | +2.32% | $70.23 | $72.03 | $70.21 | 202.70K |
| 2026-09-03 | $70.34 | +0.16% | $71.22 | $71.48 | $69.57 | 212.30K |
| 2026-09-02 | $70.23 | +1.46% | $69.57 | $71.27 | $68.85 | 195.70K |
| 2026-09-01 | $69.22 | -0.55% | $68.78 | $70.06 | $67.95 | 159.30K |
| 2026-08-31 | $69.60 | +0.03% | $69.50 | $69.80 | $68.10 | 211.60K |
| 2026-08-28 | $69.58 | -0.60% | $70.44 | $71.34 | $68.66 | 209.70K |
| 2026-08-27 | $70.00 | -0.60% | $70.00 | $70.88 | $69.61 | 124.30K |
| 2026-08-26 | $70.42 | +0.56% | $70.41 | $71.07 | $69.63 | 136.80K |
| 2026-08-25 | $70.03 | +2.65% | $69.20 | $70.66 | $68.20 | 278.00K |
| 2026-08-24 | $68.22 | -0.67% | $69.03 | $71.27 | $67.40 | 148.60K |
| 2026-08-21 | $68.68 | +0.97% | $68.60 | $69.58 | $67.65 | 223.60K |
| 2026-08-20 | $68.02 | 0.00% | $66.93 | $68.82 | $66.93 | 208.70K |
| 2026-08-19 | $68.02 | +2.66% | $66.70 | $68.32 | $66.36 | 274.60K |
| 2026-08-18 | $66.26 | -1.94% | $67.02 | $68.46 | $66.25 | 309.60K |
| 2026-08-17 | $67.57 | -1.49% | $67.94 | $68.39 | $65.88 | 351.30K |
| 2026-08-14 | $68.59 | +1.40% | $69.54 | $70.09 | $68.47 | 315.50K |
| 2026-08-13 | $67.64 | -2.32% | $69.70 | $70.90 | $67.61 | 306.10K |
| 2026-08-12 | $69.25 | +4.42% | $67.35 | $69.54 | $66.33 | 332.30K |
| 2026-08-11 | $66.32 | -4.26% | $69.86 | $70.94 | $66.29 | 294.30K |
| 2026-08-10 | $69.27 | -6.25% | $72.83 | $72.83 | $69.18 | 323.70K |
| 2026-08-07 | $73.89 | -3.91% | $78.42 | $79.36 | $72.05 | 649.10K |
| 2026-08-06 | $76.90 | -11.86% | $80.02 | $80.02 | $71.83 | 459.50K |
| 2026-08-05 | $87.25 | -2.21% | $89.09 | $89.09 | $86.72 | 146.50K |
| 2026-08-04 | $89.22 | +3.96% | $86.34 | $89.32 | $84.68 | 171.80K |
| 2026-08-03 | $85.82 | +2.13% | $85.10 | $86.88 | $84.97 | 100.70K |
| 2026-07-31 | $84.03 | +1.63% | $83.21 | $84.80 | $82.26 | 108.70K |
| 2026-07-30 | $82.68 | -2.00% | $82.31 | $83.15 | $78.25 | 144.80K |
| 2026-07-29 | $84.37 | -4.34% | $87.64 | $88.38 | $83.81 | 107.70K |
| 2026-07-28 | $88.20 | +1.71% | $87.64 | $89.97 | $87.08 | 108.30K |
| 2026-07-27 | $86.72 | -1.20% | $87.92 | $88.56 | $85.91 | 171.50K |
| 2026-07-24 | $87.77 | +1.09% | $86.55 | $88.87 | $85.53 | 446.00K |
| 2026-07-23 | $86.82 | +0.75% | $85.35 | $86.95 | $84.75 | 96.10K |
| 2026-07-22 | $86.17 | -0.46% | $85.97 | $87.65 | $85.50 | 119.10K |
| 2026-07-21 | $86.57 | +0.91% | $86.31 | $86.78 | $85.39 | 103.90K |
| 2026-07-20 | $85.79 | -0.37% | $86.26 | $87.16 | $84.36 | 137.80K |
| 2026-07-17 | $86.11 | -2.51% | $87.06 | $88.48 | $85.81 | 101.60K |
| 2026-07-16 | $88.33 | +2.51% | $86.16 | $88.82 | $85.30 | 130.60K |
| 2026-07-15 | $86.17 | +1.20% | $85.70 | $87.04 | $84.43 | 177.40K |
| 2026-07-14 | $85.15 | -0.16% | $86.35 | $87.49 | $85.11 | 130.20K |
| 2026-07-13 | $85.29 | -0.30% | $85.38 | $86.51 | $84.45 | 174.90K |
| 2026-07-10 | $85.55 | +0.32% | $84.67 | $86.57 | $84.56 | 135.00K |
| 2026-07-09 | $85.28 | -0.37% | $85.76 | $86.50 | $84.41 | 140.70K |
| 2026-07-08 | $85.60 | -1.27% | $86.33 | $87.21 | $83.74 | 157.40K |
| 2026-07-07 | $86.70 | -1.88% | $87.85 | $87.85 | $85.43 | 83.20K |
| 2026-07-06 | $88.36 | +1.01% | $87.98 | $88.93 | $86.25 | 109.20K |
| 2026-07-02 | $87.48 | +1.64% | $86.48 | $87.66 | $85.83 | 135.10K |
| 2026-07-01 | $86.07 | -1.68% | $87.35 | $87.95 | $85.25 | 145.40K |
| 2026-06-30 | $87.54 | +0.34% | $87.33 | $88.75 | $86.58 | 190.60K |
| 2026-06-29 | $87.24 | -4.29% | $90.01 | $90.01 | $86.99 | 290.30K |
| 2026-06-26 | $91.15 | +0.11% | $90.48 | $91.33 | $89.16 | 398.80K |
| 2026-06-25 | $91.05 | +2.57% | $89.35 | $91.93 | $89.35 | 114.80K |
| 2026-06-24 | $88.77 | +0.37% | $88.68 | $89.57 | $87.88 | 110.40K |
| 2026-06-23 | $88.44 | -1.90% | $88.97 | $89.14 | $86.84 | 162.00K |
| 2026-06-22 | $90.15 | -0.66% | $91.25 | $91.64 | $90.03 | 176.20K |
| 2026-06-18 | $90.75 | +5.68% | $87.35 | $90.90 | $87.35 | 437.20K |
| 2026-06-17 | $85.87 | -1.77% | $87.08 | $88.68 | $85.85 | 148.00K |
| 2026-06-16 | $87.42 | +0.96% | $87.08 | $88.61 | $87.08 | 121.90K |
| 2026-06-15 | $86.59 | -0.33% | $87.50 | $88.24 | $85.98 | 162.00K |
| 2026-06-12 | $86.88 | -0.74% | $88.38 | $88.86 | $86.79 | 141.70K |
| 2026-06-11 | $87.53 | +2.36% | $86.74 | $87.74 | $85.40 | 87.50K |
| 2026-06-10 | $85.51 | -1.32% | $86.13 | $87.63 | $85.07 | 177.20K |
| 2026-06-09 | $86.65 | +1.57% | $86.11 | $87.70 | $84.79 | 134.70K |
| 2026-06-08 | $85.31 | +1.55% | $84.68 | $85.92 | $83.90 | 107.20K |
| 2026-06-05 | $84.01 | -0.85% | $84.72 | $85.00 | $83.09 | 98.10K |
| 2026-06-04 | $84.73 | +1.09% | $84.30 | $85.17 | $83.53 | 79.40K |
| 2026-06-03 | $83.82 | -2.34% | $84.82 | $86.09 | $83.30 | 128.80K |
| 2026-06-02 | $85.83 | +0.18% | $85.27 | $87.61 | $85.27 | 201.30K |
| 2026-06-01 | $85.68 | -0.50% | $85.07 | $85.88 | $83.62 | 129.60K |
| 2026-05-29 | $86.11 | -1.58% | $87.37 | $88.19 | $86.03 | 134.00K |
| 2026-05-28 | $87.49 | +0.69% | $86.32 | $87.71 | $85.80 | 114.70K |
| 2026-05-27 | $86.89 | +0.85% | $86.78 | $87.77 | $85.97 | 127.00K |
| 2026-05-26 | $86.16 | +2.73% | $84.26 | $86.49 | $84.26 | 297.10K |