TNC | Tennant Co | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Tennant Co (TNC)

NYSE

$75.17+$0.14 (+0.18%)

Price as of Nov 13, 2026 12:54 PM EST

$1.3B
Market Cap
3.80%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
+13.34%

Low Price$64.57

High Price$76.25
3 Months
+8.83%

Low Price$64.57

High Price$76.25
1 Year
+3.80%

Low Price$60.42

High Price$90.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	76.43	77.75	74.83	75.03	-1.60%	203,334
11/11/2026	75.60	77.61	75.26	76.25	+0.99%	168,995
11/10/2026	73.99	75.64	72.18	75.50	+1.37%	200,988
11/09/2026	72.23	76.00	72.14	74.48	+4.17%	198,199
11/06/2026	70.56	72.02	68.01	71.50	+0.90%	168,623
11/05/2026	74.10	74.76	70.07	70.86	-2.72%	174,486
11/04/2026	73.06	74.87	71.90	72.84	+0.94%	259,606
11/03/2026	71.76	74.60	71.26	72.16	+4.99%	458,791
11/02/2026	67.37	69.89	67.34	68.73	+3.45%	171,717
11/02/2026	$1.40 Earnings
10/30/2026	66.42	67.00	65.73	66.44	-0.30%	205,774
10/29/2026	66.51	68.32	66.50	66.64	+0.83%	113,956
10/28/2026	66.60	66.60	65.36	66.09	+0.11%	137,038
10/27/2026	66.15	66.60	65.50	66.02	+0.64%	154,320
10/26/2026	66.80	67.35	65.33	65.60	-1.00%	175,686
10/23/2026	65.47	66.42	64.80	66.26	+0.21%	130,640
10/22/2026	64.84	66.35	64.84	66.12	+1.18%	154,978
10/21/2026	66.45	66.88	65.22	65.35	-1.12%	143,466
10/20/2026	64.48	66.45	64.48	66.09	+2.35%	168,973
10/19/2026	65.84	66.47	64.53	64.57	-1.19%	205,818
10/16/2026	66.06	67.54	65.03	65.35	-0.98%	158,716
10/15/2026	66.20	66.81	65.53	66.00	+0.52%	98,154
10/14/2026	65.73	68.15	65.33	65.66	-1.63%	178,473
10/13/2026	66.76	67.22	65.79	66.75	+0.83%	102,213
10/12/2026	65.77	66.82	65.12	66.20	+0.41%	84,138
10/09/2026	66.18	66.73	65.48	65.93	-0.02%	98,447
10/08/2026	65.71	66.89	65.12	65.94	+0.11%	134,839
10/07/2026	67.16	67.23	65.32	65.87	-3.37%	131,540
10/06/2026	68.67	68.96	67.83	68.17	+0.15%	128,980
10/05/2026	66.82	69.08	65.71	68.07	+1.42%	189,516
10/02/2026	67.74	68.57	66.85	67.12	+0.63%	128,736
10/01/2026	67.19	67.48	65.15	66.70	-0.77%	193,349
09/30/2026	68.00	68.36	66.83	67.22	-0.19%	178,844
09/29/2026	68.36	68.63	66.85	67.35	-1.26%	115,319
09/28/2026	67.61	68.77	67.16	68.21	+0.69%	142,729
09/25/2026	66.43	68.10	66.43	67.74	+2.31%	151,017
09/24/2026	66.29	66.39	64.88	66.21	+0.39%	179,601
09/23/2026	66.15	66.56	65.68	65.95	-1.15%	147,762
09/22/2026	66.80	67.93	66.48	66.72	+1.35%	179,780
09/21/2026	68.13	68.13	65.81	65.83	-2.33%	130,259
09/18/2026	66.55	67.63	65.95	67.40	+1.19%	449,593
09/17/2026	68.99	69.20	66.61	66.61	-2.00%	121,316
09/16/2026	69.10	69.66	66.81	67.97	-0.95%	164,771
09/15/2026	68.07	70.51	67.97	68.62	-0.09%	210,792
09/14/2026	67.82	69.37	67.82	68.68	-0.09%	193,317
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