5 DAY PERFORMANCE
+26.07%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
+6.23%
6 MONTH PERFORMANCE
-1.86%
YEAR-TO-DATE PERFORMANCE
+6.62%
1 YEAR PERFORMANCE
-4.87%
Tennant Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $60.45 | $60.91 (0.76%) | $61.61 | $60.18 | 264.56 K | $1.09 B |
| 02/27/2026 | $61.58 | $61.03 (-0.89%) | $62.14 | $60.32 | 435.82 K | $1.10 B |
| 02/26/2026 | $63.86 | $62.33 (-2.4%) | $65.53 | $61.87 | 546.30 K | $1.12 B |
| 02/25/2026 | $63.10 | $62.73 (-0.59%) | $64.62 | $62.46 | 509.31 K | $1.13 B |
| 02/24/2026 | $67.94 | $63.02 (-7.24%) | $67.95 | $60.40 | 1.21 M | $1.13 B |
| 02/23/2026 | $83.30 | $82.30 (-1.2%) | $83.37 | $81.35 | 116.40 K | $1.48 B |
| 02/20/2026 | $83.60 | $83.37 (-0.28%) | $85.12 | $82.84 | 177.90 K | $1.50 B |
| 02/19/2026 | $82.84 | $83.57 (0.88%) | $84.07 | $82.84 | 109.50 K | $1.56 B |
| 02/18/2026 | $82.68 | $83.31 (0.76%) | $85.91 | $81.55 | 142.60 K | $1.55 B |
| 02/17/2026 | $83.50 | $83.01 (-0.59%) | $83.85 | $82.56 | 123.23 K | $1.55 B |
| 02/13/2026 | $81.91 | $83.04 (1.38%) | $83.52 | $81.47 | 105.30 K | $1.55 B |
| 02/12/2026 | $82.52 | $81.61 (-1.1%) | $83.24 | $80.97 | 80.80 K | $1.52 B |
| 02/11/2026 | $81.95 | $81.64 (-0.38%) | $82.81 | $81.44 | 113.60 K | $1.52 B |
| 02/10/2026 | $81.21 | $81.24 (0.04%) | $82.13 | $80.51 | 50.50 K | $1.51 B |
| 02/09/2026 | $81.53 | $81.50 (-0.04%) | $82.26 | $81.13 | 87.12 K | $1.52 B |
| 02/06/2026 | $81.86 | $81.97 (0.13%) | $82.51 | $81.11 | 91.43 K | $1.53 B |
| 02/05/2026 | $81.59 | $80.84 (-0.92%) | $82.00 | $80.61 | 102.43 K | $1.51 B |
| 02/04/2026 | $78.19 | $81.16 (3.8%) | $81.40 | $78.19 | 105.10 K | $1.51 B |
| 02/03/2026 | $77.99 | $78.55 (0.72%) | $79.85 | $77.53 | 76.83 K | $1.46 B |
| 02/02/2026 | $76.32 | $78.19 (2.45%) | $79.06 | $76.32 | 101.50 K | $1.46 B |
| 01/30/2026 | $75.71 | $76.09 (0.5%) | $76.28 | $75.12 | 95.30 K | $1.42 B |
| 01/29/2026 | $75.88 | $76.63 (0.99%) | $76.74 | $75.29 | 130.80 K | $1.43 B |
| 01/28/2026 | $75.84 | $75.52 (-0.42%) | $76.05 | $74.70 | 98.41 K | $1.41 B |
| 01/27/2026 | $76.40 | $75.53 (-1.14%) | $76.43 | $74.99 | 59.65 K | $1.41 B |
| 01/26/2026 | $77.84 | $76.43 (-1.81%) | $78.28 | $76.34 | 125.62 K | $1.42 B |
| 01/23/2026 | $78.68 | $77.66 (-1.3%) | $79.56 | $77.19 | 112.92 K | $1.45 B |
| 01/22/2026 | $80.11 | $79.23 (-1.1%) | $80.43 | $78.49 | 77.70 K | $1.48 B |
| 01/21/2026 | $77.43 | $79.66 (2.88%) | $79.86 | $77.43 | 161.50 K | $1.48 B |
| 01/20/2026 | $78.45 | $77.10 (-1.72%) | $78.45 | $76.88 | 81.23 K | $1.44 B |
| 01/16/2026 | $79.52 | $79.97 (0.57%) | $80.50 | $79.03 | 130.90 K | $1.49 B |
| 01/15/2026 | $78.57 | $79.73 (1.48%) | $80.05 | $78.57 | 71.12 K | $1.48 B |
| 01/14/2026 | $78.10 | $78.33 (0.29%) | $78.89 | $77.46 | 73.90 K | $1.46 B |
| 01/13/2026 | $78.00 | $78.10 (0.13%) | $78.77 | $77.74 | 71.10 K | $1.45 B |
| 01/12/2026 | $78.16 | $77.95 (-0.27%) | $79.44 | $77.91 | 76.65 K | $1.45 B |
| 01/09/2026 | $77.39 | $78.56 (1.51%) | $78.56 | $76.76 | 74.54 K | $1.46 B |
| 01/08/2026 | $74.23 | $77.45 (4.34%) | $77.85 | $74.23 | 113.30 K | $1.44 B |
| 01/07/2026 | $77.04 | $74.62 (-3.14%) | $77.20 | $73.66 | 104.71 K | $1.39 B |
| 01/06/2026 | $75.16 | $76.96 (2.39%) | $76.98 | $74.88 | 216.20 K | $1.43 B |
| 01/05/2026 | $74.19 | $75.44 (1.68%) | $76.11 | $74.19 | 273.60 K | $1.41 B |
| 01/02/2026 | $73.69 | $73.96 (0.37%) | $74.07 | $73.31 | 79.60 K | $1.38 B |
| 12/31/2025 | $74.06 | $73.70 (-0.49%) | $74.07 | $73.07 | 70.20 K | $1.37 B |
| 12/30/2025 | $74.79 | $74.05 (-0.99%) | $74.99 | $73.95 | 47.84 K | $1.38 B |
| 12/29/2025 | $75.62 | $74.88 (-0.98%) | $75.86 | $74.40 | 67.00 K | $1.39 B |
| 12/26/2025 | $75.18 | $75.43 (0.33%) | $75.72 | $74.79 | 55.20 K | $1.38 B |
| 12/24/2025 | $75.39 | $75.37 (-0.03%) | $76.05 | $74.67 | 34.13 K | $1.38 B |
| 12/23/2025 | $75.20 | $75.32 (0.16%) | $75.80 | $74.77 | 89.33 K | $1.38 B |
| 12/22/2025 | $74.76 | $75.20 (0.59%) | $75.90 | $74.35 | 106.42 K | $1.38 B |
| 12/19/2025 | $74.53 | $74.58 (0.07%) | $74.96 | $73.77 | 863.93 K | $1.37 B |
| 12/18/2025 | $77.04 | $75.25 (-2.32%) | $77.08 | $75.03 | 148.40 K | $1.38 B |
| 12/17/2025 | $76.09 | $76.45 (0.47%) | $77.75 | $75.60 | 159.40 K | $1.40 B |
| 12/16/2025 | $76.68 | $76.47 (-0.27%) | $77.82 | $76.10 | 171.15 K | $1.40 B |
| 12/15/2025 | $77.28 | $76.38 (-1.16%) | $77.80 | $76.22 | 135.71 K | $1.40 B |
| 12/12/2025 | $78.10 | $77.00 (-1.41%) | $78.25 | $76.67 | 153.86 K | $1.41 B |
| 12/11/2025 | $76.26 | $77.61 (1.77%) | $77.68 | $75.83 | 123.43 K | $1.42 B |
| 12/10/2025 | $73.39 | $75.90 (3.42%) | $76.60 | $73.17 | 241.54 K | $1.39 B |
| 12/09/2025 | $72.73 | $73.49 (1.04%) | $74.06 | $72.73 | 98.30 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 |
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.
