TNC
Tennant Co (TNC)
NYSE
$68.84+$0.09 (+0.14%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $1.2B
    Market Cap
  • -13.69%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +4.11%
    Low Price$65.96
    High Price$73.46
  • 3 Months
    -21.12%
    Low Price$65.96
    High Price$90.74
  • 1 Year
    -13.69%
    Low Price$60.42
    High Price$90.74
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
69.43
70.36
68.49
68.74
-0.38%
128,718
09/10/2026
70.68
71.93
68.81
69.00
-3.02%
175,383
09/09/2026
73.37
73.43
70.31
71.15
-3.14%
193,551
09/08/2026
72.11
73.67
71.41
73.46
+2.07%
215,226
09/04/2026
70.23
72.03
70.21
71.97
+2.32%
202,698
09/03/2026
71.22
71.48
69.57
70.34
+0.16%
212,315
09/02/2026
69.57
71.27
68.85
70.23
+1.46%
195,741
09/01/2026
68.78
70.06
67.95
69.22
-0.55%
159,314
08/31/2026
69.50
69.80
68.10
69.60
+0.48%
211,625
08/31/2026
$0.31 Dividend
08/28/2026
70.13
71.02
68.35
69.27
-0.60%
209,663
08/27/2026
69.69
70.56
69.29
69.69
-0.60%
124,296
08/26/2026
70.10
70.75
69.32
70.11
+0.56%
136,755
08/25/2026
68.89
70.35
67.90
69.72
+2.65%
277,959
08/24/2026
68.72
70.95
67.10
67.92
-0.67%
148,589
08/21/2026
68.29
69.27
67.35
68.37
+0.97%
223,579
08/20/2026
66.63
68.51
66.63
67.72
0.00%
208,724
08/19/2026
66.40
68.02
66.06
67.72
+2.66%
274,571
08/18/2026
66.72
68.15
65.95
65.96
-1.94%
309,574
08/17/2026
67.64
68.09
65.59
67.27
-1.49%
351,335
08/14/2026
69.23
69.78
68.16
68.28
+1.40%
315,488
08/13/2026
69.39
70.58
67.31
67.34
-2.32%
306,099
08/12/2026
67.05
69.23
66.03
68.94
+4.42%
332,311
08/11/2026
69.55
70.62
65.99
66.02
-4.26%
294,305
08/10/2026
72.51
72.51
68.87
68.96
-6.25%
323,735
08/07/2026
78.07
79.00
71.73
73.56
-3.91%
649,109
08/06/2026
79.66
79.66
71.51
76.56
-11.86%
459,551
08/05/2026
88.69
88.69
86.33
86.86
-2.21%
146,489
08/05/2026
$0.83 Earnings
08/04/2026
85.96
88.92
84.30
88.82
+3.96%
171,784
08/03/2026
84.72
86.49
84.59
85.44
+2.13%
100,663
07/31/2026
82.84
84.42
81.89
83.66
+1.63%
108,730
07/30/2026
81.94
82.78
77.90
82.31
-2.00%
144,825
07/29/2026
87.25
87.99
83.44
83.99
-4.34%
107,684
07/28/2026
87.25
89.56
86.69
87.81
+1.71%
108,259
07/27/2026
87.53
88.17
85.53
86.33
-1.20%
171,548
07/24/2026
86.16
88.47
85.15
87.38
+1.09%
446,078
07/23/2026
84.97
86.56
84.37
86.43
+0.75%
96,098
07/22/2026
85.59
87.26
85.12
85.79
-0.46%
119,197
07/21/2026
85.93
86.39
85.01
86.18
+0.91%
103,927
07/20/2026
85.88
86.77
83.98
85.41
-0.37%
137,837
07/17/2026
86.67
88.08
85.43
85.73
-2.51%
101,581
07/16/2026
85.78
88.42
84.92
87.94
+2.51%
130,580
07/15/2026
85.32
86.65
84.05
85.79
+1.20%
177,433
07/14/2026
85.97
87.10
84.73
84.77
-0.16%
130,228
07/13/2026
85.00
86.12
84.07
84.91
-0.30%
174,935
07/10/2026
84.29
86.18
84.18
85.17
+0.32%
135,001
07/09/2026
85.38
86.11
84.03
84.90
-0.37%
140,721
07/08/2026
85.95
86.82
83.37
85.22
-1.27%
157,428
07/07/2026
87.46
87.46
85.05
86.31
-1.88%
83,175
07/06/2026
87.59
88.53
85.87
87.97
+1.01%
109,191
07/02/2026
86.09
87.27
85.45
87.09
+1.64%
135,052
07/01/2026
86.96
87.56
84.87
85.69
-1.68%
145,390
06/30/2026
86.94
88.35
86.19
87.15
+0.34%
190,576
06/29/2026
89.61
89.61
86.60
86.85
-4.29%
290,301
06/26/2026
90.08
90.92
88.76
90.74
+0.11%
398,855
06/25/2026
88.95
91.52
88.95
90.64
+2.57%
114,809
06/24/2026
88.28
89.17
87.48
88.37
+0.37%
110,427
06/23/2026
88.57
88.74
86.45
88.05
-1.90%
161,957
06/22/2026
90.84
91.23
89.63
89.75
-0.66%
176,266
06/18/2026
86.96
90.50
86.96
90.35
+5.68%
437,220
06/17/2026
86.69
88.28
85.47
85.49
-1.77%
148,030
06/16/2026
86.69
88.22
86.69
87.03
+0.96%
121,905
06/15/2026
87.11
87.85
85.60
86.20
-0.33%
162,011
06/12/2026
87.99
88.46
86.40
86.49
-0.74%
141,655
06/11/2026
86.35
87.35
85.02
87.14
+2.36%
87,533
06/10/2026
85.75
87.24
84.69
85.13
-1.32%
177,215
06/09/2026
85.73
87.31
84.41
86.26
+1.57%
134,685
06/08/2026
84.30
85.54
83.53
84.93
+1.55%
107,232
06/05/2026
84.34
84.62
82.72
83.64
-0.85%
98,079
06/04/2026
83.92
84.79
83.16
84.35
+1.09%
79,405
06/03/2026
84.44
85.71
82.93
83.45
-2.34%
128,768
06/02/2026
84.89
87.22
84.89
85.45
+0.18%
201,309
06/01/2026
84.69
85.50
83.25
85.30
-0.50%
129,585
05/29/2026
86.98
87.80
85.65
85.73
-1.23%
133,992
05/29/2026
$0.31 Dividend
05/28/2026
85.63
87.01
85.11
86.79
+0.69%
114,685
05/27/2026
86.09
87.07
85.28
86.20
+0.85%
126,984
05/26/2026
83.59
85.80
83.59
85.47
+2.73%
297,077
05/22/2026
82.04
84.05
81.24
83.20
+2.03%
180,201
05/21/2026
81.67
81.95
79.05
81.54
-0.84%
206,259
05/20/2026
79.30
82.37
79.30
82.24
+3.06%
196,951
05/19/2026
80.30
80.43
79.24
79.80
-1.30%
140,095
05/18/2026
80.10
81.89
79.74
80.85
+0.97%
113,028
05/15/2026
81.61
83.18
79.89
80.08
-2.78%
182,838
05/14/2026
82.64
82.97
81.22
82.37
+0.61%
129,329
05/13/2026
81.45
82.37
80.65
81.87
+0.32%
124,395
05/12/2026
85.12
85.12
81.54
81.61
-4.31%
148,849
05/11/2026
86.70
87.48
85.28
85.29
-1.31%
115,293
05/08/2026
86.61
87.47
85.20
86.42
+0.24%
198,668
05/07/2026
87.18
88.15
85.92
86.22
-0.36%
252,047
05/06/2026
82.65
87.36
82.65
86.52
+5.55%
399,812
05/05/2026
80.88
86.37
79.39
81.97
+0.83%
460,316
05/04/2026
81.98
83.16
80.63
81.30
-1.00%
369,556
05/04/2026
$0.58 Earnings
05/01/2026
82.57
82.83
80.76
82.12
-0.31%
423,223
04/30/2026
80.51
82.89
79.81
82.38
+2.39%
351,632
04/29/2026
81.54
83.15
79.81
80.45
-1.01%
561,952
04/28/2026
82.20
82.33
80.44
81.28
-0.69%
403,746
04/27/2026
81.35
82.83
80.85
81.84
+1.20%
374,926