Tennant Company Common Stock (TNC)

Historical Prices For Tennant Company Common Stock (TNC)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	72.81	72.92	71.38	72.40	92,289	72.40
12/01/2025	72.47	73.39	72.37	72.51	124,458	72.51
11/28/2025	73.69	74.61	72.64	73.13	59,227	73.13
11/26/2025	72.96	75.11	72.79	73.77	210,121	73.46
11/25/2025	71.31	74.20	71.31	73.66	173,340	73.35
11/24/2025	71.40	72.44	70.44	70.77	132,024	70.47
11/21/2025	69.60	72.48	69.60	71.72	95,802	71.42
11/20/2025	69.53	70.34	68.77	69.24	113,746	68.95
11/19/2025	69.44	70.06	68.78	68.97	92,632	68.68
11/18/2025	69.97	70.59	68.95	69.25	99,303	68.96
11/17/2025	71.98	72.02	69.66	69.88	114,400	69.59
11/14/2025	70.61	73.20	69.62	72.19	118,462	71.89
11/13/2025	73.88	74.56	73.17	73.54	93,823	73.23
11/12/2025	72.80	75.28	72.80	73.99	158,554	73.68
11/11/2025	73.82	74.67	72.67	72.89	195,535	72.58
11/10/2025	75.30	75.30	73.77	73.93	91,557	73.62
11/07/2025	74.53	75.36	73.71	74.58	99,930	74.27
11/06/2025	74.60	75.30	73.67	74.46	109,956	74.15
11/05/2025	75.35	76.76	74.60	74.86	132,708	74.55
11/04/2025	77.23	79.37	72.03	75.29	152,997	74.97
11/03/2025	80.25	80.66	78.12	79.62	119,561	79.29
10/31/2025	79.80	81.30	79.25	80.00	92,078	79.66
10/30/2025	81.11	82.79	79.84	80.09	73,555	79.75
10/29/2025	81.34	82.70	80.34	81.19	76,380	80.85
10/28/2025	81.20	81.91	80.86	81.15	61,572	80.81
10/27/2025	82.22	82.83	81.66	81.70	51,548	81.36
10/24/2025	83.00	83.00	81.43	81.68	47,913	81.34
10/23/2025	80.51	81.78	80.49	81.21	56,837	80.87
10/22/2025	81.54	81.99	80.25	80.39	60,397	80.05
10/21/2025	81.53	81.90	81.22	81.41	42,833	81.07
10/20/2025	80.33	81.20	80.26	80.69	52,549	80.35
10/17/2025	79.31	80.00	79.26	79.57	78,621	79.24
10/16/2025	79.81	80.45	78.94	79.47	70,627	79.14
10/15/2025	79.68	81.19	78.78	79.96	101,757	79.62
10/14/2025	77.74	80.20	77.66	79.49	64,431	79.16
10/13/2025	79.04	80.00	78.15	78.73	65,618	78.40
10/10/2025	79.78	81.08	77.52	78.21	90,041	77.88
10/09/2025	82.18	82.18	79.69	79.70	67,462	79.37
10/08/2025	82.07	82.69	81.35	81.86	71,867	81.52
10/07/2025	83.72	83.91	81.78	81.79	76,290	81.45
10/06/2025	83.00	84.47	82.60	83.69	76,341	83.34
10/03/2025	82.18	84.06	82.18	82.81	115,239	82.46
10/02/2025	80.95	82.09	80.44	81.82	84,380	81.48
10/01/2025	80.40	81.62	80.40	81.33	75,934	80.99
9/30/2025	80.42	81.07	80.10	81.06	71,061	80.72
9/29/2025	80.64	81.08	79.40	80.31	139,763	79.97
9/26/2025	79.77	80.63	79.75	80.57	146,382	80.23
9/25/2025	80.88	80.88	79.36	79.68	82,526	79.35
9/24/2025	81.45	81.82	80.88	81.06	73,464	80.72
9/23/2025	81.11	82.28	81.11	81.66	122,422	81.32
9/22/2025	80.50	81.39	80.31	80.97	117,254	80.63
9/19/2025	82.60	82.61	80.27	80.66	380,068	80.32
9/18/2025	81.14	83.03	80.96	82.44	133,890	82.09
9/17/2025	81.58	83.91	80.69	80.95	121,430	80.61
9/16/2025	81.12	81.63	80.86	81.62	75,007	81.28
9/15/2025	81.29	82.25	80.94	81.25	83,549	80.91
9/12/2025	82.61	82.61	80.89	81.03	79,171	80.69
9/11/2025	81.00	83.12	81.00	83.12	82,856	82.77
9/10/2025	80.83	81.79	79.75	81.04	86,255	80.70
9/09/2025	81.89	81.95	80.26	81.20	85,729	80.86
9/08/2025	82.89	82.98	80.14	82.27	91,779	81.92
9/05/2025	82.87	83.50	81.49	82.94	104,381	82.59
9/04/2025	80.67	82.63	80.16	82.57	94,960	82.22
9/03/2025	80.01	80.69	79.44	80.07	105,817	79.73