Tennant

76.68
-4.39 (-5.42%)
At close: Apr 03, 2025, 12:53 PM

Tennant Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 79.67 81.32 79.67 81.07 0.77 0.96% 67,729
Apr 1, 2025 79.63 80.31 78.80 80.30 0.55 0.69% 284,017
Mar 31, 2025 79.00 80.35 78.92 79.75 -1.06 -1.31% 127,000
Mar 28, 2025 82.34 82.50 79.98 80.81 -1.65 -2.00% 114,201
Mar 27, 2025 82.23 83.05 81.94 82.46 0.49 0.60% 115,200
Mar 26, 2025 82.05 83.09 81.42 81.97 0.56 0.69% 112,000
Mar 25, 2025 81.55 81.95 80.44 81.41 -0.39 -0.48% 142,200
Mar 24, 2025 82.64 83.43 81.64 81.80 -0.16 -0.20% 126,242
Mar 21, 2025 83.66 83.66 81.59 81.96 -2.55 -3.02% 653,214
Mar 20, 2025 84.00 85.58 84.00 84.51 -0.40 -0.47% 191,500
Mar 19, 2025 84.60 85.33 83.92 84.91 0.60 0.71% 124,300
Mar 18, 2025 83.85 84.78 83.44 84.31 0.65 0.78% 133,300
Mar 17, 2025 84.65 85.81 83.41 83.66 -0.81 -0.96% 160,900
Mar 14, 2025 83.14 84.71 82.43 84.47 1.94 2.35% 135,139
Mar 13, 2025 82.67 83.77 82.27 82.53 -0.02 -0.02% 99,007
Mar 12, 2025 85.48 85.80 82.25 82.55 -2.65 -3.11% 142,845
Mar 11, 2025 85.03 85.65 84.31 85.20 0.58 0.69% 190,100
Mar 10, 2025 86.00 87.72 84.53 84.62 -1.91 -2.21% 173,900
Mar 7, 2025 84.40 87.06 83.96 86.53 2.30 2.73% 169,941
Mar 6, 2025 82.50 84.40 81.51 84.23 1.20 1.45% 126,937
Mar 5, 2025 82.08 83.35 81.22 83.03 1.18 1.44% 144,400
Mar 4, 2025 81.60 83.23 81.12 81.85 -0.75 -0.91% 373,400
Mar 3, 2025 86.69 87.16 82.36 82.60 -3.96 -4.57% 365,300
Feb 28, 2025 85.33 86.87 84.90 86.56 1.53 1.80% 196,112
Feb 27, 2025 85.45 86.51 85.03 85.03 -0.94 -1.09% 233,700
Feb 26, 2025 87.58 87.85 85.79 85.97 -1.64 -1.87% 166,300
Feb 25, 2025 87.54 88.63 86.72 87.61 0.29 0.33% 164,804
Feb 24, 2025 87.07 88.72 86.51 87.32 0.46 0.53% 209,620
Feb 21, 2025 89.93 89.93 86.18 86.86 -2.30 -2.58% 319,017
Feb 20, 2025 88.04 89.39 86.71 89.16 0.52 0.59% 339,700
Feb 19, 2025 84.83 90.44 84.83 88.64 2.62 3.05% 733,200
Feb 18, 2025 88.45 89.46 83.26 86.02 -1.46 -1.67% 345,900
Feb 14, 2025 89.18 89.97 87.27 87.48 -0.75 -0.85% 176,300
Feb 13, 2025 87.93 88.32 86.95 88.23 1.10 1.26% 85,925
Feb 12, 2025 87.13 88.37 86.13 87.13 -1.14 -1.29% 354,106
Feb 11, 2025 87.59 88.74 87.20 88.27 0.54 0.62% 150,200
Feb 10, 2025 86.86 88.38 86.70 87.73 1.31 1.52% 262,200
Feb 7, 2025 85.28 87.46 84.55 86.42 0.84 0.98% 205,102
Feb 6, 2025 86.45 86.70 84.49 85.58 -0.76 -0.88% 88,105
Feb 5, 2025 84.82 86.46 84.82 86.34 1.31 1.54% 86,819
Feb 4, 2025 83.55 85.27 83.55 85.03 1.05 1.25% 71,534
Feb 3, 2025 83.36 85.29 82.23 83.98 -1.54 -1.80% 227,100
Jan 31, 2025 86.49 87.14 85.02 85.52 -1.48 -1.70% 130,502
Jan 30, 2025 86.66 88.54 86.47 87.00 0.99 1.15% 90,529
Jan 29, 2025 85.45 86.82 85.45 86.01 0.35 0.41% 115,300
Jan 28, 2025 85.85 86.57 84.32 85.66 -0.60 -0.70% 104,200
Jan 27, 2025 86.60 87.90 85.96 86.26 -0.40 -0.46% 102,827
Jan 24, 2025 86.26 86.71 85.74 86.66 0.27 0.31% 95,100
Jan 23, 2025 86.05 86.55 85.41 86.39 0.11 0.13% 76,117
Jan 22, 2025 86.86 87.67 85.88 86.28 -0.72 -0.83% 74,500