Tennant (TNC)
NYSE: TNC
· Real-Time Price · USD
82.96
0.39 (0.47%)
At close: Sep 05, 2025, 3:59 PM
83.00
0.05%
After-hours: Sep 05, 2025, 06:10 PM EDT
TNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.87 | 83.50 | 81.49 | 82.94 | 82.94 | 0.45% | 103,992 |
| 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 |
| Aug 28, 2025 | 83.73 | 83.76 | 81.65 | 82.98 | 82.69 | -0.81% | 111,900 |
| Aug 27, 2025 | 82.29 | 83.99 | 81.99 | 83.66 | 83.36 | 0.94% | 104,113 |
| Aug 26, 2025 | 83.00 | 83.41 | 82.77 | 82.88 | 82.59 | -0.20% | 100,600 |
| Aug 25, 2025 | 83.43 | 83.88 | 83.03 | 83.05 | 82.75 | -0.79% | 105,031 |
| Aug 22, 2025 | 80.87 | 84.42 | 80.87 | 83.71 | 83.41 | 3.69% | 97,700 |
| Aug 21, 2025 | 80.92 | 82.00 | 80.54 | 80.73 | 80.44 | -0.87% | 86,300 |
| Aug 20, 2025 | 83.44 | 83.54 | 81.38 | 81.44 | 81.15 | -2.51% | 111,900 |
| Aug 19, 2025 | 82.84 | 84.24 | 82.73 | 83.54 | 83.24 | 1.32% | 154,730 |
| Aug 18, 2025 | 81.69 | 82.69 | 81.28 | 82.45 | 82.16 | 1.17% | 81,746 |
| Aug 15, 2025 | 82.95 | 82.99 | 81.43 | 81.50 | 81.21 | -1.43% | 93,600 |
| Aug 14, 2025 | 84.58 | 84.58 | 82.67 | 82.68 | 82.39 | -3.12% | 106,300 |
| Aug 13, 2025 | 83.65 | 85.43 | 83.35 | 85.34 | 85.04 | 2.68% | 95,393 |
| Aug 12, 2025 | 81.04 | 83.41 | 81.04 | 83.11 | 82.81 | 3.29% | 88,400 |
| Aug 11, 2025 | 80.39 | 80.98 | 79.26 | 80.46 | 80.17 | 0.20% | 118,237 |
| Aug 8, 2025 | 79.92 | 81.50 | 79.59 | 80.30 | 80.01 | 0.73% | 113,408 |