Tennant Company Common Stock (TNC)

Historical Prices For Tennant Company Common Stock (TNC)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	80.00	81.77	80.00	81.17	182,608	81.17
7/16/2025	80.67	80.92	79.13	79.77	95,747	79.77
7/15/2025	83.42	83.42	80.63	80.66	122,435	80.66
7/14/2025	83.37	83.88	82.41	82.80	127,142	82.80
7/11/2025	82.40	83.94	82.36	83.62	134,545	83.62
7/10/2025	82.31	84.98	82.31	83.14	160,832	83.14
7/09/2025	82.13	82.99	81.41	82.31	129,675	82.31
7/08/2025	81.32	82.78	81.14	81.39	132,120	81.39
7/07/2025	81.37	82.41	80.70	80.93	122,752	80.93
7/03/2025	82.96	83.37	81.70	81.98	64,528	81.98
7/02/2025	80.45	82.31	80.03	82.31	167,833	82.31
7/01/2025	77.04	81.08	77.04	79.72	158,276	79.72
6/30/2025	77.96	78.00	76.96	77.48	145,724	77.48
6/27/2025	77.85	78.67	77.29	77.70	399,489	77.70
6/26/2025	76.68	77.68	76.68	77.61	93,478	77.61
6/25/2025	76.86	76.86	76.00	76.15	83,654	76.15
6/24/2025	77.41	77.52	76.39	76.67	122,631	76.67
6/23/2025	74.37	76.58	74.00	76.56	148,855	76.56
6/20/2025	75.48	75.48	74.27	74.30	315,724	74.30
6/18/2025	74.53	76.09	74.48	75.07	113,620	75.07
6/17/2025	74.04	75.25	73.69	74.88	151,620	74.88
6/16/2025	74.92	75.44	74.36	74.68	81,433	74.68
6/13/2025	74.79	75.72	74.23	74.33	135,379	74.33
6/12/2025	74.75	76.15	74.23	76.12	102,502	76.12
6/11/2025	77.21	77.21	75.29	75.30	180,493	75.30
6/10/2025	76.01	77.21	75.97	77.09	114,603	77.09
6/09/2025	74.95	76.01	74.72	75.63	133,918	75.63
6/06/2025	74.63	75.37	74.25	74.66	114,233	74.66
6/05/2025	73.95	74.10	73.10	73.37	106,137	73.37
6/04/2025	74.15	75.14	73.31	73.95	181,288	73.95
6/03/2025	72.50	74.95	72.30	74.46	118,625	74.46
6/02/2025	74.27	74.44	71.89	72.46	170,255	72.46
5/30/2025	74.09	75.16	74.09	74.42	141,572	74.42
5/29/2025	73.95	74.57	73.14	74.54	107,244	74.25
5/28/2025	74.97	75.43	73.21	73.47	72,793	73.18
5/27/2025	73.81	74.99	73.51	74.95	87,811	74.65
5/23/2025	71.65	72.98	71.65	72.64	142,183	72.35
5/22/2025	73.42	73.89	72.92	73.21	123,917	72.92
5/21/2025	76.04	76.04	73.69	73.86	115,617	73.57
5/20/2025	76.61	77.16	76.24	76.99	300,761	76.69
5/19/2025	76.52	76.82	75.56	76.74	139,335	76.44
5/16/2025	75.70	77.22	74.86	77.02	139,707	76.72
5/15/2025	75.59	75.80	75.02	75.65	84,415	75.35
5/14/2025	76.50	76.80	75.31	75.34	86,651	75.04
5/13/2025	77.03	77.51	76.45	76.96	105,197	76.66
5/12/2025	75.21	76.69	74.99	76.12	147,865	75.82
5/09/2025	72.58	73.57	71.63	72.31	122,184	72.02
5/08/2025	71.53	73.63	71.38	72.68	114,023	72.39
5/07/2025	71.34	71.39	70.19	70.78	94,743	70.50
5/06/2025	71.25	71.91	70.32	70.56	112,776	70.28
5/05/2025	70.50	72.38	70.21	71.64	237,357	71.36
5/02/2025	70.29	72.37	69.38	71.48	199,215	71.20
5/01/2025	70.68	71.77	67.32	69.46	270,241	69.19
4/30/2025	72.67	72.67	70.80	72.16	208,052	71.87
4/29/2025	72.31	73.57	72.21	72.89	109,299	72.60
4/28/2025	72.08	73.28	71.59	72.66	91,754	72.37
4/25/2025	71.19	72.50	71.19	72.32	93,145	72.03
4/24/2025	70.49	72.41	70.35	72.18	110,711	71.89
4/23/2025	71.36	72.68	70.11	70.58	100,300	70.30
4/22/2025	69.03	70.03	68.12	69.80	110,490	69.52
4/21/2025	69.39	69.39	67.57	68.18	103,321	67.91