5 DAY PERFORMANCE
+11.07%
1 MONTH PERFORMANCE
+11.93%
3 MONTH PERFORMANCE
+2.11%
6 MONTH PERFORMANCE
+7.34%
YEAR-TO-DATE PERFORMANCE
+1.50%
1 YEAR PERFORMANCE
-3.42%
Tennant Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $73.27 | $73.49 (0.3%) | $74.06 | $72.73 | 73.22 K | $1.35 B |
| 12/08/2025 | $74.58 | $73.13 (-1.94%) | $74.58 | $72.87 | 107.50 K | $1.34 B |
| 12/05/2025 | $73.88 | $74.50 (0.84%) | $74.80 | $73.57 | 97.33 K | $1.36 B |
| 12/04/2025 | $73.87 | $74.27 (0.54%) | $74.61 | $73.24 | 74.64 K | $1.36 B |
| 12/03/2025 | $72.65 | $73.97 (1.82%) | $74.03 | $72.65 | 90.51 K | $1.35 B |
| 12/02/2025 | $72.81 | $72.40 (-0.56%) | $72.93 | $71.38 | 92.30 K | $1.33 B |
| 12/01/2025 | $72.47 | $72.51 (0.06%) | $73.40 | $72.37 | 123.50 K | $1.33 B |
| 11/28/2025 | $73.69 | $73.13 (-0.76%) | $74.61 | $72.64 | 59.23 K | $1.34 B |
| 11/26/2025 | $72.96 | $73.77 (1.11%) | $75.11 | $72.79 | 210.12 K | $1.35 B |
| 11/25/2025 | $71.31 | $73.66 (3.3%) | $74.20 | $71.31 | 173.34 K | $1.35 B |
| 11/24/2025 | $71.40 | $70.77 (-0.88%) | $72.44 | $70.44 | 132.60 K | $1.30 B |
| 11/21/2025 | $69.60 | $71.72 (3.05%) | $72.48 | $69.60 | 95.80 K | $1.31 B |
| 11/20/2025 | $69.53 | $69.24 (-0.42%) | $70.34 | $68.77 | 113.75 K | $1.27 B |
| 11/19/2025 | $69.44 | $68.97 (-0.68%) | $70.06 | $68.78 | 92.63 K | $1.26 B |
| 11/18/2025 | $69.97 | $69.25 (-1.03%) | $70.59 | $68.95 | 99.30 K | $1.27 B |
| 11/17/2025 | $71.98 | $69.88 (-2.92%) | $72.02 | $69.66 | 114.40 K | $1.28 B |
| 11/14/2025 | $70.61 | $72.19 (2.24%) | $73.20 | $69.62 | 118.50 K | $1.32 B |
| 11/13/2025 | $73.88 | $73.54 (-0.46%) | $74.56 | $73.17 | 93.82 K | $1.35 B |
| 11/12/2025 | $72.80 | $73.99 (1.63%) | $75.28 | $72.80 | 158.60 K | $1.36 B |
| 11/11/2025 | $73.82 | $72.89 (-1.26%) | $74.67 | $72.67 | 195.54 K | $1.33 B |
| 11/10/2025 | $75.30 | $73.93 (-1.82%) | $75.30 | $73.77 | 91.60 K | $1.35 B |
| 11/07/2025 | $74.53 | $74.58 (0.07%) | $75.36 | $73.71 | 99.93 K | $1.37 B |
| 11/06/2025 | $74.60 | $74.46 (-0.19%) | $75.30 | $73.67 | 110.00 K | $1.36 B |
| 11/05/2025 | $75.35 | $74.86 (-0.65%) | $76.76 | $74.60 | 132.71 K | $1.37 B |
| 11/04/2025 | $77.23 | $75.29 (-2.51%) | $79.37 | $72.03 | 153.00 K | $1.38 B |
| 11/03/2025 | $80.25 | $79.62 (-0.79%) | $80.66 | $78.12 | 119.60 K | $1.46 B |
| 10/31/2025 | $79.80 | $80.00 (0.25%) | $81.30 | $79.25 | 92.10 K | $1.47 B |
| 10/30/2025 | $81.11 | $80.09 (-1.26%) | $82.79 | $79.84 | 73.60 K | $1.49 B |
| 10/29/2025 | $81.34 | $81.19 (-0.18%) | $82.70 | $80.34 | 76.40 K | $1.51 B |
| 10/28/2025 | $81.20 | $81.15 (-0.06%) | $81.91 | $80.86 | 61.60 K | $1.51 B |
| 10/27/2025 | $82.22 | $81.70 (-0.63%) | $82.83 | $81.66 | 51.55 K | $1.52 B |
| 10/24/2025 | $83.00 | $81.68 (-1.59%) | $83.00 | $81.43 | 47.91 K | $1.52 B |
| 10/23/2025 | $80.51 | $81.21 (0.87%) | $81.78 | $80.49 | 56.84 K | $1.51 B |
| 10/22/2025 | $81.54 | $80.39 (-1.41%) | $81.99 | $80.25 | 60.40 K | $1.50 B |
| 10/21/2025 | $81.53 | $81.41 (-0.15%) | $81.90 | $81.22 | 42.83 K | $1.51 B |
| 10/20/2025 | $80.33 | $80.69 (0.45%) | $81.20 | $80.26 | 52.55 K | $1.50 B |
| 10/17/2025 | $79.31 | $79.57 (0.33%) | $80.00 | $79.26 | 78.62 K | $1.48 B |
| 10/16/2025 | $79.81 | $79.47 (-0.43%) | $80.45 | $78.94 | 70.63 K | $1.48 B |
| 10/15/2025 | $79.68 | $79.96 (0.35%) | $81.19 | $78.78 | 101.80 K | $1.49 B |
| 10/14/2025 | $77.74 | $79.49 (2.25%) | $80.21 | $77.66 | 64.43 K | $1.48 B |
| 10/13/2025 | $79.04 | $78.73 (-0.39%) | $80.00 | $78.15 | 65.62 K | $1.46 B |
| 10/10/2025 | $79.78 | $78.21 (-1.97%) | $81.08 | $77.52 | 90.04 K | $1.46 B |
| 10/09/2025 | $82.18 | $79.70 (-3.02%) | $82.18 | $79.69 | 67.50 K | $1.48 B |
| 10/08/2025 | $82.07 | $81.86 (-0.26%) | $82.69 | $81.35 | 71.90 K | $1.52 B |
| 10/07/2025 | $83.72 | $81.79 (-2.31%) | $83.91 | $81.78 | 76.30 K | $1.52 B |
| 10/06/2025 | $83.00 | $83.69 (0.83%) | $84.47 | $82.60 | 76.34 K | $1.56 B |
| 10/03/2025 | $82.18 | $82.81 (0.77%) | $84.06 | $82.18 | 115.24 K | $1.54 B |
| 10/02/2025 | $80.95 | $81.82 (1.07%) | $82.09 | $80.44 | 84.40 K | $1.52 B |
| 10/01/2025 | $80.40 | $81.33 (1.16%) | $81.62 | $80.40 | 75.93 K | $1.51 B |
| 09/30/2025 | $80.42 | $81.06 (0.8%) | $81.07 | $80.10 | 71.10 K | $1.51 B |
| 09/29/2025 | $80.64 | $80.31 (-0.41%) | $81.08 | $79.40 | 139.80 K | $1.49 B |
| 09/26/2025 | $79.77 | $80.57 (1%) | $80.63 | $79.75 | 142.90 K | $1.50 B |
| 09/25/2025 | $80.88 | $79.68 (-1.48%) | $80.88 | $79.36 | 82.53 K | $1.48 B |
| 09/24/2025 | $81.45 | $81.06 (-0.48%) | $81.82 | $80.88 | 73.50 K | $1.51 B |
| 09/23/2025 | $81.11 | $81.66 (0.68%) | $82.28 | $81.11 | 122.42 K | $1.52 B |
| 09/22/2025 | $80.50 | $80.97 (0.58%) | $81.39 | $80.31 | 117.30 K | $1.51 B |
| 09/19/2025 | $82.60 | $80.66 (-2.35%) | $82.62 | $80.27 | 380.10 K | $1.50 B |
| 09/18/2025 | $81.14 | $82.44 (1.6%) | $83.03 | $80.96 | 133.90 K | $1.53 B |
| 09/17/2025 | $81.58 | $80.95 (-0.77%) | $83.91 | $80.69 | 121.43 K | $1.51 B |
| 09/16/2025 | $81.12 | $81.62 (0.62%) | $81.63 | $80.86 | 75.01 K | $1.52 B |
| 09/15/2025 | $81.29 | $81.25 (-0.05%) | $82.26 | $80.94 | 83.55 K | $1.51 B |
| 09/12/2025 | $82.61 | $81.03 (-1.91%) | $82.61 | $80.89 | 79.20 K | $1.51 B |
| 09/11/2025 | $81.00 | $83.12 (2.62%) | $83.12 | $81.00 | 82.90 K | $1.55 B |
| 09/10/2025 | $80.83 | $81.04 (0.26%) | $81.79 | $79.75 | 86.30 K | $1.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
