Tennant CompanyTNCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $76.32 | $78.57 | $76.32 | $78.28 | 34,251 |
| 1/30/2026 | $75.71 | $76.28 | $75.12 | $76.09 | 95,300 |
| 1/29/2026 | $75.88 | $76.74 | $75.29 | $76.63 | 130,800 |
| 1/28/2026 | $75.84 | $76.05 | $74.70 | $75.52 | 98,413 |
| 1/27/2026 | $76.40 | $76.43 | $74.99 | $75.53 | 59,649 |
| 1/26/2026 | $77.84 | $78.28 | $76.34 | $76.43 | 125,623 |
| 1/23/2026 | $78.68 | $79.56 | $77.19 | $77.66 | 112,915 |
| 1/22/2026 | $80.11 | $80.43 | $78.49 | $79.23 | 77,700 |
| 1/21/2026 | $77.43 | $79.86 | $77.43 | $79.66 | 161,500 |
| 1/20/2026 | $78.45 | $78.45 | $76.88 | $77.10 | 81,226 |
| 1/16/2026 | $79.52 | $80.50 | $79.03 | $79.97 | 130,900 |
| 1/15/2026 | $78.57 | $80.05 | $78.57 | $79.73 | 71,119 |
| 1/14/2026 | $78.10 | $78.89 | $77.46 | $78.33 | 73,900 |
| 1/13/2026 | $78.00 | $78.77 | $77.74 | $78.10 | 71,100 |
| 1/12/2026 | $78.16 | $79.44 | $77.91 | $77.95 | 76,649 |
| 1/9/2026 | $77.39 | $78.56 | $76.76 | $78.56 | 74,542 |
| 1/8/2026 | $74.23 | $77.85 | $74.23 | $77.45 | 113,300 |
| 1/7/2026 | $77.04 | $77.20 | $73.66 | $74.62 | 104,709 |
| 1/6/2026 | $75.16 | $76.98 | $74.88 | $76.96 | 216,200 |
| 1/5/2026 | $74.19 | $76.11 | $74.19 | $75.44 | 273,600 |
| 1/2/2026 | $73.69 | $74.07 | $73.31 | $73.96 | 79,600 |
| 12/31/2025 | $74.06 | $74.07 | $73.07 | $73.70 | 70,200 |
| 12/30/2025 | $74.79 | $74.99 | $73.95 | $74.05 | 47,836 |
| 12/29/2025 | $75.62 | $75.86 | $74.40 | $74.88 | 67,000 |
| 12/26/2025 | $75.18 | $75.72 | $74.79 | $75.43 | 55,200 |
| 12/24/2025 | $75.39 | $76.05 | $74.67 | $75.37 | 34,126 |
| 12/23/2025 | $75.20 | $75.80 | $74.77 | $75.32 | 89,330 |
| 12/22/2025 | $74.76 | $75.90 | $74.35 | $75.20 | 106,419 |
| 12/19/2025 | $74.53 | $74.96 | $73.77 | $74.58 | 863,929 |
| 12/18/2025 | $77.04 | $77.08 | $75.03 | $75.25 | 148,400 |
| 12/17/2025 | $76.09 | $77.75 | $75.60 | $76.45 | 159,403 |
| 12/16/2025 | $76.68 | $77.82 | $76.10 | $76.47 | 171,149 |
| 12/15/2025 | $77.28 | $77.80 | $76.22 | $76.38 | 135,705 |
| 12/12/2025 | $78.10 | $78.25 | $76.67 | $77.00 | 153,855 |
| 12/11/2025 | $76.26 | $77.68 | $75.83 | $77.61 | 123,432 |
| 12/10/2025 | $73.39 | $76.60 | $73.17 | $75.90 | 241,536 |
| 12/9/2025 | $72.73 | $74.06 | $72.73 | $73.49 | 98,300 |
| 12/8/2025 | $74.58 | $74.58 | $72.87 | $73.13 | 107,500 |
| 12/5/2025 | $73.88 | $74.80 | $73.57 | $74.50 | 97,327 |
| 12/4/2025 | $73.87 | $74.61 | $73.24 | $74.27 | 74,642 |
| 12/3/2025 | $72.65 | $74.03 | $72.65 | $73.97 | 90,512 |
| 12/2/2025 | $72.81 | $72.93 | $71.38 | $72.40 | 92,300 |
| 12/1/2025 | $72.47 | $73.40 | $72.37 | $72.51 | 123,500 |
| 11/28/2025 | $73.69 | $74.61 | $72.64 | $73.13 | 59,227 |
| 11/26/2025 | $72.96 | $75.11 | $72.79 | $73.77 | 210,121 |
| 11/25/2025 | $71.31 | $74.20 | $71.31 | $73.66 | 173,342 |
| 11/24/2025 | $71.40 | $72.44 | $70.44 | $70.77 | 132,600 |
| 11/21/2025 | $69.60 | $72.48 | $69.60 | $71.72 | 95,802 |
| 11/20/2025 | $69.53 | $70.34 | $68.77 | $69.24 | 113,746 |
| 11/19/2025 | $69.44 | $70.06 | $68.78 | $68.97 | 92,632 |
| 11/18/2025 | $69.97 | $70.59 | $68.95 | $69.25 | 99,303 |
| 11/17/2025 | $71.98 | $72.02 | $69.66 | $69.88 | 114,400 |
| 11/14/2025 | $70.61 | $73.20 | $69.62 | $72.19 | 118,500 |
| 11/13/2025 | $73.88 | $74.56 | $73.17 | $73.54 | 93,823 |
| 11/12/2025 | $72.80 | $75.28 | $72.80 | $73.99 | 158,600 |
| 11/11/2025 | $73.82 | $74.67 | $72.67 | $72.89 | 195,535 |
| 11/10/2025 | $75.30 | $75.30 | $73.77 | $73.93 | 91,600 |
| 11/7/2025 | $74.53 | $75.36 | $73.71 | $74.58 | 99,930 |
| 11/6/2025 | $74.60 | $75.30 | $73.67 | $74.46 | 110,000 |
| 11/5/2025 | $75.35 | $76.76 | $74.60 | $74.86 | 132,708 |
| 11/4/2025 | $77.23 | $79.37 | $72.03 | $75.29 | 153,000 |