Tennant (TNC)
NYSE: TNC
· Real-Time Price · USD
80.55
0.87 (1.09%)
At close: Sep 26, 2025, 3:59 PM
80.57
0.02%
After-hours: Sep 26, 2025, 06:26 PM EDT
TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.77 | 80.63 | 79.75 | 80.57 | 80.57 | 1.12% | 142,903 |
| Sep 25, 2025 | 80.88 | 80.88 | 79.36 | 79.68 | 79.68 | -1.70% | 82,526 |
| Sep 24, 2025 | 81.45 | 81.82 | 80.88 | 81.06 | 81.06 | -0.73% | 73,500 |
| Sep 23, 2025 | 81.11 | 82.28 | 81.11 | 81.66 | 81.66 | 0.85% | 122,422 |
| Sep 22, 2025 | 80.50 | 81.39 | 80.31 | 80.97 | 80.97 | 0.38% | 117,300 |
| Sep 19, 2025 | 82.60 | 82.62 | 80.27 | 80.66 | 80.66 | -2.16% | 380,100 |
| Sep 18, 2025 | 81.14 | 83.03 | 80.96 | 82.44 | 82.44 | 1.84% | 133,900 |
| Sep 17, 2025 | 81.58 | 83.91 | 80.69 | 80.95 | 80.95 | -0.82% | 121,430 |
| Sep 16, 2025 | 81.12 | 81.63 | 80.86 | 81.62 | 81.62 | 0.46% | 75,007 |
| Sep 15, 2025 | 81.29 | 82.26 | 80.94 | 81.25 | 81.25 | 0.27% | 83,549 |
| Sep 12, 2025 | 82.61 | 82.61 | 80.89 | 81.03 | 81.03 | -2.51% | 79,200 |
| Sep 11, 2025 | 81.00 | 83.12 | 81.00 | 83.12 | 83.12 | 2.57% | 82,900 |
| Sep 10, 2025 | 80.83 | 81.79 | 79.75 | 81.04 | 81.04 | -0.20% | 86,300 |
| Sep 9, 2025 | 81.89 | 81.95 | 80.26 | 81.20 | 81.20 | -1.30% | 85,729 |
| Sep 8, 2025 | 82.89 | 82.99 | 80.14 | 82.27 | 82.27 | -0.81% | 91,800 |
| Sep 5, 2025 | 82.87 | 83.50 | 81.49 | 82.94 | 82.94 | 0.45% | 104,400 |
| Sep 4, 2025 | 80.67 | 82.63 | 80.16 | 82.57 | 82.57 | 3.12% | 95,000 |
| Sep 3, 2025 | 80.01 | 80.69 | 79.44 | 80.07 | 80.07 | -0.81% | 105,817 |
| Sep 2, 2025 | 81.15 | 81.31 | 80.43 | 80.72 | 80.72 | -1.61% | 115,622 |
| Aug 29, 2025 | 82.85 | 82.85 | 81.72 | 82.04 | 82.04 | -1.13% | 80,900 |