TNC
Tennant Co (TNC)
NYSE
$85.90+$0.08 (+0.09%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $1.4B
    Market Cap
  • 5.43%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -1.90%
    Low Price$82.68
    High Price$88.36
  • 3 Months
    +4.04%
    Low Price$80.15
    High Price$91.15
  • 1 Year
    +5.43%
    Low Price$60.69
    High Price$91.15
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
85.10
86.88
84.97
85.82
+2.13%
100,663
07/31/2026
83.21
84.80
82.26
84.03
+1.63%
108,730
07/30/2026
82.31
83.15
78.25
82.68
-2.00%
144,825
07/29/2026
87.64
88.38
83.81
84.37
-4.34%
107,684
07/28/2026
87.64
89.97
87.08
88.20
+1.71%
108,259
07/27/2026
87.92
88.56
85.91
86.72
-1.20%
171,548
07/24/2026
86.55
88.87
85.53
87.77
+1.09%
446,078
07/23/2026
85.35
86.95
84.75
86.82
+0.75%
96,098
07/22/2026
85.97
87.65
85.50
86.17
-0.46%
119,197
07/21/2026
86.31
86.78
85.39
86.57
+0.91%
103,927
07/20/2026
86.26
87.16
84.36
85.79
-0.37%
137,837
07/17/2026
87.06
88.48
85.81
86.11
-2.51%
101,581
07/16/2026
86.16
88.82
85.30
88.33
+2.51%
130,580
07/15/2026
85.70
87.04
84.43
86.17
+1.20%
177,433
07/14/2026
86.35
87.49
85.11
85.15
-0.16%
130,228
07/13/2026
85.38
86.51
84.45
85.29
-0.30%
174,935
07/10/2026
84.67
86.57
84.56
85.55
+0.32%
135,001
07/09/2026
85.76
86.50
84.41
85.28
-0.37%
140,721
07/08/2026
86.33
87.21
83.74
85.60
-1.27%
157,428
07/07/2026
87.85
87.85
85.43
86.70
-1.88%
83,175
07/06/2026
87.98
88.93
86.25
88.36
+1.01%
109,191
07/02/2026
86.48
87.66
85.83
87.48
+1.64%
135,052
07/01/2026
87.35
87.95
85.25
86.07
-1.68%
145,390
06/30/2026
87.33
88.75
86.58
87.54
+0.34%
190,576
06/29/2026
90.01
90.01
86.99
87.24
-4.29%
290,301
06/26/2026
90.48
91.33
89.16
91.15
+0.11%
398,855
06/25/2026
89.35
91.93
89.35
91.05
+2.57%
114,809
06/24/2026
88.68
89.57
87.88
88.77
+0.37%
110,427
06/23/2026
88.97
89.14
86.84
88.44
-1.90%
161,957
06/22/2026
91.25
91.64
90.03
90.15
-0.66%
176,266
06/18/2026
87.35
90.90
87.35
90.75
+5.68%
437,220
06/17/2026
87.08
88.68
85.85
85.87
-1.77%
148,030
06/16/2026
87.08
88.61
87.08
87.42
+0.96%
121,905
06/15/2026
87.50
88.24
85.98
86.59
-0.33%
162,011
06/12/2026
88.38
88.86
86.79
86.88
-0.74%
141,655
06/11/2026
86.74
87.74
85.40
87.53
+2.36%
87,533
06/10/2026
86.13
87.63
85.07
85.51
-1.32%
177,215
06/09/2026
86.11
87.70
84.79
86.65
+1.57%
134,685
06/08/2026
84.68
85.92
83.90
85.31
+1.55%
107,232
06/05/2026
84.72
85.00
83.09
84.01
-0.85%
98,079
06/04/2026
84.30
85.17
83.53
84.73
+1.09%
79,405
06/03/2026
84.82
86.09
83.30
83.82
-2.34%
128,768
06/02/2026
85.27
87.61
85.27
85.83
+0.18%
201,309
06/01/2026
85.07
85.88
83.62
85.68
-0.50%
129,585
05/29/2026
87.37
88.19
86.03
86.11
-1.23%
133,992
05/29/2026
$0.31 Dividend
05/28/2026
86.01
87.40
85.49
87.18
+0.69%
114,685
05/27/2026
86.47
87.46
85.67
86.58
+0.85%
126,984
05/26/2026
83.96
86.18
83.96
85.85
+2.73%
297,077
05/22/2026
82.41
84.43
81.60
83.57
+2.03%
180,201
05/21/2026
82.04
82.32
79.41
81.91
-0.84%
206,259
05/20/2026
79.66
82.74
79.66
82.61
+3.06%
196,951
05/19/2026
80.66
80.79
79.60
80.15
-1.30%
140,095
05/18/2026
80.45
82.26
80.10
81.21
+0.97%
113,028
05/15/2026
81.98
83.55
80.24
80.43
-2.78%
182,838
05/14/2026
83.01
83.34
81.58
82.74
+0.61%
129,329
05/13/2026
81.82
82.74
81.01
82.24
+0.32%
124,395
05/12/2026
85.51
85.51
81.91
81.98
-4.31%
148,849
05/11/2026
87.09
87.87
85.67
85.68
-1.31%
115,293
05/08/2026
87.00
87.86
85.59
86.81
+0.24%
198,668
05/07/2026
87.57
88.55
86.30
86.60
-0.36%
252,047
05/06/2026
83.02
87.75
83.02
86.91
+5.55%
399,812
05/05/2026
81.24
86.75
79.74
82.34
+0.83%
460,316
05/04/2026
82.35
83.53
80.99
81.66
-1.00%
369,556
05/04/2026
$0.58 Earnings
05/01/2026
82.94
83.20
81.12
82.49
-0.31%
423,223
04/30/2026
80.87
83.26
80.16
82.75
+2.39%
351,632
04/29/2026
81.91
83.52
80.16
80.81
-1.01%
561,952
04/28/2026
82.57
82.70
80.80
81.64
-0.69%
403,746
04/27/2026
81.71
83.20
81.21
82.21
+1.20%
374,926
04/24/2026
79.78
82.25
79.22
81.23
+1.70%
570,204
04/23/2026
81.02
82.21
79.63
79.88
-0.77%
396,589
04/22/2026
79.20
81.68
78.24
80.49
+2.54%
456,004
04/21/2026
79.31
80.04
78.48
78.50
-0.15%
182,977
04/20/2026
78.41
78.94
78.06
78.62
+0.25%
119,620
04/17/2026
78.51
80.19
77.33
78.42
+0.56%
156,452
04/16/2026
77.79
78.79
77.17
77.98
+0.27%
120,693
04/15/2026
77.94
78.43
76.64
77.77
-0.89%
158,195
04/14/2026
78.92
79.70
78.32
78.47
-0.82%
261,770
04/13/2026
77.23
79.18
76.35
79.12
+2.45%
157,415
04/10/2026
77.11
77.26
76.16
77.23
+0.68%
164,284
04/09/2026
74.60
77.09
74.40
76.71
+2.90%
210,649
04/08/2026
74.11
76.99
74.11
74.54
+2.41%
317,202
04/07/2026
70.31
73.02
70.31
72.79
+3.22%
535,853
04/06/2026
69.89
71.35
69.15
70.52
+1.33%
305,508
04/02/2026
68.10
69.97
67.57
69.59
+1.10%
235,518
04/01/2026
66.38
69.45
66.37
68.84
+4.04%
212,842
03/31/2026
64.88
66.84
63.66
66.16
+3.22%
185,887
03/30/2026
66.71
66.82
63.70
64.10
-3.26%
234,404
03/27/2026
66.94
67.34
66.21
66.26
-1.82%
199,810
03/26/2026
68.16
68.54
66.90
67.49
-0.67%
247,494
03/25/2026
67.97
68.03
66.90
67.95
+1.11%
197,129
03/24/2026
65.02
67.77
65.02
67.20
+2.20%
233,544
03/23/2026
66.12
66.21
64.28
65.76
+1.27%
557,376
03/20/2026
65.03
65.27
64.04
64.93
+0.51%
903,880
03/19/2026
63.04
65.37
63.04
64.60
+1.34%
399,099
03/18/2026
63.45
65.06
63.45
63.74
-0.34%
391,765
03/17/2026
62.29
64.66
62.29
63.96
+3.52%
384,510
03/16/2026
64.19
64.71
61.57
61.79
-2.67%
336,363
03/13/2026
63.60
64.03
62.42
63.48
+0.68%
337,787