NYSE : TNC
Tennant Company — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 66.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tennant Company (TNC) closed at 66.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 66.42 | 67 | 65.73 | 66.44 | 205,774 | -0.30% |
| 2026-10-29 | 66.51 | 68.32 | 66.5 | 66.64 | 113,956 | +0.83% |
| 2026-10-28 | 66.6 | 66.6 | 65.36 | 66.09 | 137,038 | +0.11% |
| 2026-10-27 | 66.15 | 66.6 | 65.495 | 66.02 | 154,320 | +0.64% |
| 2026-10-26 | 66.8 | 67.35 | 65.33 | 65.6 | 175,686 | -1.00% |
| 2026-10-23 | 65.47 | 66.42 | 64.8 | 66.26 | 130,640 | +0.21% |
| 2026-10-22 | 64.84 | 66.35 | 64.84 | 66.12 | 154,978 | +1.18% |
| 2026-10-21 | 66.45 | 66.88 | 65.22 | 65.35 | 143,466 | -1.12% |
| 2026-10-20 | 64.48 | 66.45 | 64.48 | 66.09 | 168,973 | +2.35% |
| 2026-10-19 | 65.84 | 66.465 | 64.53 | 64.57 | 205,818 | -1.19% |
| 2026-10-16 | 66.06 | 67.535 | 65.025 | 65.35 | 158,709 | -0.98% |
| 2026-10-15 | 66.2 | 66.81 | 65.525 | 66 | 98,153 | +0.52% |
| 2026-10-14 | 65.73 | 68.15 | 65.33 | 65.66 | 178,471 | -1.63% |
| 2026-10-13 | 66.76 | 67.22 | 65.79 | 66.75 | 102,212 | +0.83% |
| 2026-10-12 | 65.77 | 66.82 | 65.122 | 66.2 | 84,133 | +0.41% |
| 2026-10-09 | 66.18 | 66.73 | 65.48 | 65.93 | 98,444 | -0.02% |
| 2026-10-08 | 65.71 | 66.89 | 65.12 | 65.94 | 134,829 | +0.11% |
| 2026-10-07 | 67.16 | 67.225 | 65.32 | 65.87 | 131,540 | -3.37% |
| 2026-10-06 | 68.67 | 68.96 | 67.83 | 68.17 | 128,161 | +0.15% |
| 2026-10-05 | 66.82 | 69.075 | 65.71 | 68.07 | 189,513 | +1.42% |
| 2026-10-02 | 67.74 | 68.57 | 66.85 | 67.12 | 128,734 | +0.63% |
| 2026-10-01 | 67.19 | 67.48 | 65.15 | 66.7 | 193,347 | -0.77% |
| 2026-09-30 | 68 | 68.355 | 66.83 | 67.22 | 178,842 | -0.19% |
| 2026-09-29 | 68.36 | 68.625 | 66.85 | 67.35 | 115,251 | -1.26% |
| 2026-09-28 | 67.61 | 68.77 | 67.16 | 68.21 | 142,727 | +0.69% |
| 2026-09-25 | 66.43 | 68.098 | 66.43 | 67.74 | 151,016 | +2.31% |
| 2026-09-24 | 66.285 | 66.385 | 64.88 | 66.21 | 179,599 | +0.39% |
| 2026-09-23 | 66.15 | 66.56 | 65.675 | 65.95 | 145,522 | -1.15% |
| 2026-09-22 | 66.8 | 67.93 | 66.48 | 66.72 | 179,718 | +1.35% |
| 2026-09-21 | 68.13 | 68.13 | 65.81 | 65.83 | 130,255 | -2.33% |
| 2026-09-18 | 66.55 | 67.63 | 65.95 | 67.4 | 449,355 | +1.19% |
| 2026-09-17 | 68.99 | 69.2 | 66.61 | 66.61 | 121,314 | -2.00% |
| 2026-09-16 | 69.1 | 69.66 | 66.81 | 67.97 | 164,767 | -0.95% |
| 2026-09-15 | 68.07 | 70.505 | 67.965 | 68.62 | 210,789 | -0.09% |
| 2026-09-14 | 67.82 | 69.37 | 67.82 | 68.68 | 193,224 | -0.09% |
| 2026-09-11 | 69.43 | 70.36 | 68.491 | 68.74 | 128,677 | -0.38% |
| 2026-09-10 | 70.68 | 71.93 | 68.81 | 69 | 175,381 | -3.02% |
| 2026-09-09 | 73.37 | 73.425 | 70.31 | 71.15 | 193,549 | -3.14% |
| 2026-09-08 | 72.11 | 73.67 | 71.41 | 73.46 | 214,951 | +2.07% |
| 2026-09-04 | 70.23 | 72.03 | 70.212 | 71.97 | 202,525 | +2.32% |
| 2026-09-03 | 71.22 | 71.48 | 69.57 | 70.34 | 212,058 | +0.16% |
| 2026-09-02 | 69.57 | 71.27 | 68.845 | 70.23 | 195,638 | +1.46% |
| 2026-09-01 | 68.78 | 70.06 | 67.952 | 69.22 | 159,244 | -0.55% |
| 2026-08-31 | 69.5 | 69.8 | 68.096 | 69.6 | 211,521 | +0.48% |
| 2026-08-28 | 70.44 | 71.335 | 68.66 | 69.58 | 209,663 | -0.60% |
| 2026-08-27 | 70 | 70.88 | 69.605 | 70 | 124,296 | -0.60% |
| 2026-08-26 | 70.41 | 71.065 | 69.63 | 70.42 | 136,755 | +0.56% |
| 2026-08-25 | 69.2 | 70.66 | 68.2 | 70.03 | 277,959 | +2.65% |
| 2026-08-24 | 69.03 | 71.27 | 67.4 | 68.22 | 148,589 | -0.67% |
| 2026-08-21 | 68.6 | 69.58 | 67.65 | 68.68 | 223,579 | +0.97% |
| 2026-08-20 | 66.93 | 68.82 | 66.93 | 68.02 | 208,724 | +0.00% |
| 2026-08-19 | 66.7 | 68.32 | 66.36 | 68.02 | 274,571 | +2.66% |
| 2026-08-18 | 67.02 | 68.46 | 66.25 | 66.26 | 309,574 | -1.94% |
| 2026-08-17 | 67.94 | 68.39 | 65.88 | 67.57 | 351,335 | -1.49% |
| 2026-08-14 | 69.54 | 70.09 | 68.47 | 68.59 | 315,488 | +1.40% |
| 2026-08-13 | 69.7 | 70.895 | 67.61 | 67.64 | 306,099 | -2.32% |
| 2026-08-12 | 67.35 | 69.54 | 66.33 | 69.25 | 332,311 | +4.42% |
| 2026-08-11 | 69.86 | 70.94 | 66.29 | 66.32 | 294,305 | -4.26% |
| 2026-08-10 | 72.83 | 72.83 | 69.18 | 69.27 | 323,735 | -6.25% |
| 2026-08-07 | 78.42 | 79.355 | 72.05 | 73.89 | 649,109 | -3.91% |
| 2026-08-06 | 80.02 | 80.02 | 71.83 | 76.9 | 459,551 | -11.86% |
| 2026-08-05 | 89.09 | 89.09 | 86.72 | 87.25 | 146,519 | -2.21% |
| 2026-08-04 | 86.34 | 89.32 | 84.675 | 89.22 | 171,784 | +3.96% |
| 2026-08-03 | 85.1 | 86.88 | 84.965 | 85.82 | 100,663 | +2.13% |
| 2026-07-31 | 83.21 | 84.795 | 82.26 | 84.03 | 108,730 | +1.63% |
| 2026-07-30 | 82.31 | 83.15 | 78.25 | 82.68 | 144,825 | -2.00% |
| 2026-07-29 | 87.64 | 88.38 | 83.81 | 84.37 | 107,684 | -4.34% |
| 2026-07-28 | 87.64 | 89.965 | 87.08 | 88.2 | 108,282 | +1.71% |
| 2026-07-27 | 87.92 | 88.56 | 85.91 | 86.72 | 171,548 | -1.20% |
| 2026-07-24 | 86.55 | 88.87 | 85.53 | 87.77 | 446,078 | +1.09% |
| 2026-07-23 | 85.35 | 86.95 | 84.748 | 86.82 | 96,098 | +0.75% |
| 2026-07-22 | 85.97 | 87.65 | 85.5 | 86.17 | 119,197 | -0.46% |
| 2026-07-21 | 86.31 | 86.775 | 85.39 | 86.57 | 103,927 | +0.91% |
| 2026-07-20 | 86.26 | 87.16 | 84.36 | 85.79 | 137,837 | -0.37% |
| 2026-07-17 | 87.06 | 88.475 | 85.81 | 86.11 | 101,581 | -2.51% |
| 2026-07-16 | 86.16 | 88.82 | 85.3 | 88.33 | 130,581 | +2.51% |
| 2026-07-15 | 85.7 | 87.04 | 84.43 | 86.17 | 177,433 | +1.20% |
| 2026-07-14 | 86.35 | 87.49 | 85.11 | 85.15 | 130,228 | -0.16% |
| 2026-07-13 | 85.38 | 86.51 | 84.45 | 85.29 | 174,935 | -0.30% |
| 2026-07-10 | 84.67 | 86.57 | 84.555 | 85.55 | 135,001 | +0.32% |
| 2026-07-09 | 85.76 | 86.5 | 84.41 | 85.28 | 140,721 | -0.37% |
| 2026-07-08 | 86.33 | 87.21 | 83.74 | 85.6 | 157,428 | -1.27% |
| 2026-07-07 | 87.85 | 87.85 | 85.43 | 86.7 | 83,175 | -1.88% |
| 2026-07-06 | 87.98 | 88.93 | 86.25 | 88.36 | 109,191 | +1.01% |
| 2026-07-02 | 86.48 | 87.66 | 85.83 | 87.48 | 135,052 | +1.64% |
| 2026-07-01 | 87.35 | 87.95 | 85.245 | 86.07 | 145,390 | -1.68% |
| 2026-06-30 | 87.33 | 88.75 | 86.58 | 87.54 | 190,576 | +0.34% |
| 2026-06-29 | 90.01 | 90.01 | 86.99 | 87.24 | 290,301 | -4.29% |
| 2026-06-26 | 90.48 | 91.33 | 89.16 | 91.15 | 398,855 | +0.11% |
| 2026-06-25 | 89.35 | 91.93 | 89.35 | 91.05 | 114,809 | +2.57% |
| 2026-06-24 | 88.68 | 89.565 | 87.875 | 88.77 | 110,427 | +0.37% |
| 2026-06-23 | 88.97 | 89.14 | 86.84 | 88.44 | 161,957 | -1.90% |
| 2026-06-22 | 91.25 | 91.635 | 90.03 | 90.15 | 176,266 | -0.66% |
| 2026-06-18 | 87.35 | 90.9 | 87.35 | 90.75 | 437,220 | +5.68% |
| 2026-06-17 | 87.08 | 88.68 | 85.85 | 85.87 | 148,030 | -1.77% |
| 2026-06-16 | 87.08 | 88.61 | 87.08 | 87.42 | 121,905 | +0.96% |
| 2026-06-15 | 87.5 | 88.24 | 85.98 | 86.59 | 162,011 | -0.33% |
| 2026-06-12 | 88.38 | 88.86 | 86.79 | 86.88 | 141,655 | -0.74% |
| 2026-06-11 | 86.74 | 87.74 | 85.4 | 87.53 | 87,533 | +2.36% |
| 2026-06-10 | 86.13 | 87.63 | 85.07 | 85.51 | 177,215 | -1.32% |
| 2026-06-09 | 86.11 | 87.7 | 84.79 | 86.65 | 134,685 | +1.57% |
| 2026-06-08 | 84.68 | 85.92 | 83.9 | 85.31 | 107,232 | +1.55% |
| 2026-06-05 | 84.72 | 85 | 83.09 | 84.01 | 98,079 | -0.85% |
| 2026-06-04 | 84.3 | 85.165 | 83.53 | 84.73 | 79,405 | +1.09% |
| 2026-06-03 | 84.82 | 86.09 | 83.3 | 83.82 | 128,796 | -2.34% |
| 2026-06-02 | 85.27 | 87.61 | 85.27 | 85.83 | 201,309 | +0.18% |
| 2026-06-01 | 85.07 | 85.88 | 83.622 | 85.68 | 129,585 | -0.50% |
| 2026-05-29 | 87.37 | 88.19 | 86.03 | 86.11 | 133,992 | -1.23% |
| 2026-05-28 | 86.32 | 87.71 | 85.795 | 87.49 | 114,685 | +0.69% |
| 2026-05-27 | 86.78 | 87.77 | 85.97 | 86.89 | 126,984 | +0.85% |
| 2026-05-26 | 84.26 | 86.49 | 84.26 | 86.16 | 297,077 | +2.73% |
| 2026-05-22 | 82.7 | 84.73 | 81.895 | 83.87 | 180,201 | +2.03% |
| 2026-05-21 | 82.33 | 82.61 | 79.69 | 82.2 | 206,259 | -0.84% |
| 2026-05-20 | 79.94 | 83.03 | 79.94 | 82.9 | 196,951 | +3.06% |
| 2026-05-19 | 80.95 | 81.08 | 79.88 | 80.44 | 140,095 | -1.30% |
| 2026-05-18 | 80.74 | 82.55 | 80.38 | 81.5 | 113,028 | +0.97% |
| 2026-05-15 | 82.27 | 83.845 | 80.53 | 80.72 | 182,838 | -2.78% |
| 2026-05-14 | 83.31 | 83.64 | 81.875 | 83.03 | 129,329 | +0.61% |
| 2026-05-13 | 82.11 | 83.03 | 81.3 | 82.53 | 124,395 | +0.32% |
| 2026-05-12 | 85.81 | 85.81 | 82.2 | 82.27 | 148,849 | -4.31% |