Tennant Company Common Stock (TNC)

Historical Prices For Tennant Company Common Stock (TNC)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	83.00	83.00	81.43	81.68	47,913	81.68
10/23/2025	80.51	81.78	80.49	81.21	56,837	81.21
10/22/2025	81.54	81.99	80.25	80.39	60,397	80.39
10/21/2025	81.53	81.90	81.22	81.41	42,833	81.41
10/20/2025	80.33	81.20	80.26	80.69	52,549	80.69
10/17/2025	79.31	80.00	79.26	79.57	78,621	79.57
10/16/2025	79.81	80.45	78.94	79.47	70,627	79.47
10/15/2025	79.68	81.19	78.78	79.96	101,757	79.96
10/14/2025	77.74	80.20	77.66	79.49	64,431	79.49
10/13/2025	79.04	80.00	78.15	78.73	65,618	78.73
10/10/2025	79.78	81.08	77.52	78.21	90,041	78.21
10/09/2025	82.18	82.18	79.69	79.70	67,462	79.70
10/08/2025	82.07	82.69	81.35	81.86	71,867	81.86
10/07/2025	83.72	83.91	81.78	81.79	76,290	81.79
10/06/2025	83.00	84.47	82.60	83.69	76,341	83.69
10/03/2025	82.18	84.06	82.18	82.81	115,239	82.81
10/02/2025	80.95	82.09	80.44	81.82	84,380	81.82
10/01/2025	80.40	81.62	80.40	81.33	75,934	81.33
9/30/2025	80.42	81.07	80.10	81.06	71,061	81.06
9/29/2025	80.64	81.08	79.40	80.31	139,763	80.31
9/26/2025	79.77	80.63	79.75	80.57	146,382	80.57
9/25/2025	80.88	80.88	79.36	79.68	82,526	79.68
9/24/2025	81.45	81.82	80.88	81.06	73,464	81.06
9/23/2025	81.11	82.28	81.11	81.66	122,422	81.66
9/22/2025	80.50	81.39	80.31	80.97	117,254	80.97
9/19/2025	82.60	82.61	80.27	80.66	380,068	80.66
9/18/2025	81.14	83.03	80.96	82.44	133,890	82.44
9/17/2025	81.58	83.91	80.69	80.95	121,430	80.95
9/16/2025	81.12	81.63	80.86	81.62	75,007	81.62
9/15/2025	81.29	82.25	80.94	81.25	83,549	81.25
9/12/2025	82.61	82.61	80.89	81.03	79,171	81.03
9/11/2025	81.00	83.12	81.00	83.12	82,856	83.12
9/10/2025	80.83	81.79	79.75	81.04	86,255	81.04
9/09/2025	81.89	81.95	80.26	81.20	85,729	81.20
9/08/2025	82.89	82.98	80.14	82.27	91,779	82.27
9/05/2025	82.87	83.50	81.49	82.94	104,381	82.94
9/04/2025	80.67	82.63	80.16	82.57	94,960	82.57
9/03/2025	80.01	80.69	79.44	80.07	105,817	80.07
9/02/2025	81.15	81.31	80.43	80.72	115,622	80.72
8/29/2025	82.85	82.85	81.72	82.04	80,877	82.04
8/28/2025	83.73	83.76	81.65	82.98	111,860	82.69
8/27/2025	82.29	83.99	81.99	83.66	104,113	83.36
8/26/2025	83.00	83.41	82.77	82.88	100,573	82.59
8/25/2025	83.43	83.88	83.03	83.05	105,031	82.75
8/22/2025	80.87	84.42	80.87	83.71	97,678	83.41
8/21/2025	80.92	82.00	80.54	80.73	86,297	80.44
8/20/2025	83.44	83.53	81.38	81.44	111,850	81.15
8/19/2025	82.84	84.24	82.73	83.54	154,730	83.24
8/18/2025	81.69	82.69	81.28	82.45	81,746	82.16
8/15/2025	82.95	82.98	81.43	81.50	93,575	81.21
8/14/2025	84.58	84.58	82.67	82.68	106,286	82.39
8/13/2025	83.65	85.43	83.34	85.34	95,393	85.04
8/12/2025	81.04	83.41	81.04	83.11	88,396	82.81
8/11/2025	80.39	80.98	79.25	80.34	118,237	80.05
8/08/2025	79.92	81.50	79.59	80.30	113,408	80.01
8/07/2025	83.26	84.11	78.63	79.72	139,055	79.44
8/06/2025	83.61	83.80	82.01	82.59	111,950	82.30
8/05/2025	82.56	84.13	82.56	83.61	144,419	83.31
8/04/2025	81.46	82.88	81.22	82.74	147,431	82.45
8/01/2025	81.67	81.83	80.50	81.11	99,276	80.82
7/31/2025	81.60	82.95	80.55	82.54	119,170	82.25
7/30/2025	82.67	83.48	81.12	81.55	139,315	81.26
7/29/2025	83.24	83.24	82.31	82.77	90,013	82.48
7/28/2025	83.06	83.57	82.50	82.72	85,327	82.43