5 DAY PERFORMANCE
-26.44%
1 MONTH PERFORMANCE
-28.71%
3 MONTH PERFORMANCE
-28.88%
6 MONTH PERFORMANCE
-24.59%
YEAR-TO-DATE PERFORMANCE
-16.13%
1 YEAR PERFORMANCE
-22.47%
Tennant Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $80.02 | $76.90 (-3.9%) | $80.02 | $71.83 | 459.55 K | $1.30 B |
| 08/05/2026 | $89.09 | $87.25 (-2.07%) | $89.09 | $86.72 | 146.52 K | $1.47 B |
| 08/04/2026 | $86.34 | $89.22 (3.34%) | $89.32 | $84.68 | 171.80 K | $1.51 B |
| 08/03/2026 | $85.10 | $85.82 (0.85%) | $86.88 | $84.97 | 100.70 K | $1.45 B |
| 07/31/2026 | $83.21 | $84.03 (0.99%) | $84.80 | $82.26 | 108.73 K | $1.48 B |
| 07/30/2026 | $82.31 | $82.68 (0.45%) | $83.15 | $78.25 | 144.83 K | $1.45 B |
| 07/29/2026 | $87.64 | $84.37 (-3.73%) | $88.38 | $83.81 | 107.70 K | $1.48 B |
| 07/28/2026 | $87.64 | $88.20 (0.64%) | $89.97 | $87.08 | 108.30 K | $1.55 B |
| 07/27/2026 | $87.92 | $86.72 (-1.36%) | $88.56 | $85.91 | 171.55 K | $1.52 B |
| 07/24/2026 | $86.55 | $87.77 (1.41%) | $88.87 | $85.53 | 446.08 K | $1.54 B |
| 07/23/2026 | $85.35 | $86.82 (1.72%) | $86.95 | $84.75 | 96.10 K | $1.52 B |
| 07/22/2026 | $85.97 | $86.17 (0.23%) | $87.65 | $85.50 | 119.20 K | $1.51 B |
| 07/21/2026 | $86.31 | $86.57 (0.3%) | $86.78 | $85.39 | 103.93 K | $1.52 B |
| 07/20/2026 | $86.26 | $85.79 (-0.54%) | $87.16 | $84.36 | 137.84 K | $1.51 B |
| 07/17/2026 | $87.06 | $86.11 (-1.09%) | $88.48 | $85.81 | 101.60 K | $1.51 B |
| 07/16/2026 | $86.16 | $88.33 (2.52%) | $88.82 | $85.30 | 130.60 K | $1.55 B |
| 07/15/2026 | $85.70 | $86.17 (0.55%) | $87.04 | $84.43 | 177.43 K | $1.51 B |
| 07/14/2026 | $86.35 | $85.15 (-1.39%) | $87.49 | $85.11 | 130.23 K | $1.50 B |
| 07/13/2026 | $85.38 | $85.29 (-0.11%) | $86.51 | $84.45 | 174.94 K | $1.50 B |
| 07/10/2026 | $84.67 | $85.55 (1.04%) | $86.57 | $84.56 | 135.00 K | $1.50 B |
| 07/09/2026 | $85.76 | $85.28 (-0.56%) | $86.50 | $84.41 | 140.72 K | $1.50 B |
| 07/08/2026 | $86.33 | $85.60 (-0.85%) | $87.21 | $83.74 | 157.43 K | $1.50 B |
| 07/07/2026 | $87.85 | $86.70 (-1.31%) | $87.85 | $85.43 | 83.20 K | $1.52 B |
| 07/06/2026 | $87.98 | $88.36 (0.43%) | $88.93 | $86.25 | 109.20 K | $1.55 B |
| 07/02/2026 | $86.48 | $87.48 (1.16%) | $87.66 | $85.83 | 135.10 K | $1.54 B |
| 07/01/2026 | $87.35 | $86.07 (-1.47%) | $87.95 | $85.25 | 145.40 K | $1.51 B |
| 06/30/2026 | $87.33 | $87.54 (0.24%) | $88.75 | $86.58 | 190.60 K | $1.54 B |
| 06/29/2026 | $90.01 | $87.24 (-3.08%) | $90.01 | $86.99 | 290.30 K | $1.53 B |
| 06/26/2026 | $90.48 | $91.15 (0.74%) | $91.33 | $89.16 | 398.86 K | $1.60 B |
| 06/25/2026 | $89.35 | $91.05 (1.9%) | $91.93 | $89.35 | 114.81 K | $1.60 B |
| 06/24/2026 | $88.68 | $88.77 (0.1%) | $89.57 | $87.88 | 110.43 K | $1.56 B |
| 06/23/2026 | $88.97 | $88.44 (-0.6%) | $89.14 | $86.84 | 162.00 K | $1.55 B |
| 06/22/2026 | $91.25 | $90.15 (-1.21%) | $91.64 | $90.03 | 176.27 K | $1.58 B |
| 06/18/2026 | $87.35 | $90.75 (3.89%) | $90.90 | $87.35 | 437.22 K | $1.59 B |
| 06/17/2026 | $87.08 | $85.87 (-1.39%) | $88.68 | $85.85 | 148.03 K | $1.51 B |
| 06/16/2026 | $87.08 | $87.42 (0.39%) | $88.61 | $87.08 | 121.91 K | $1.53 B |
| 06/15/2026 | $87.50 | $86.59 (-1.04%) | $88.24 | $85.98 | 162.01 K | $1.52 B |
| 06/12/2026 | $88.38 | $86.88 (-1.7%) | $88.86 | $86.79 | 141.70 K | $1.53 B |
| 06/11/2026 | $86.74 | $87.53 (0.91%) | $87.74 | $85.40 | 87.53 K | $1.54 B |
| 06/10/2026 | $86.13 | $85.51 (-0.72%) | $87.63 | $85.07 | 177.22 K | $1.50 B |
| 06/09/2026 | $86.11 | $86.65 (0.63%) | $87.70 | $84.79 | 134.70 K | $1.52 B |
| 06/08/2026 | $84.68 | $85.31 (0.74%) | $85.92 | $83.90 | 107.23 K | $1.50 B |
| 06/05/2026 | $84.72 | $84.01 (-0.84%) | $85.00 | $83.09 | 98.10 K | $1.48 B |
| 06/04/2026 | $84.30 | $84.73 (0.51%) | $85.17 | $83.53 | 79.41 K | $1.49 B |
| 06/03/2026 | $84.82 | $83.82 (-1.18%) | $86.09 | $83.30 | 128.80 K | $1.47 B |
| 06/02/2026 | $85.27 | $85.83 (0.66%) | $87.61 | $85.27 | 201.31 K | $1.51 B |
| 06/01/2026 | $85.07 | $85.68 (0.72%) | $85.88 | $83.62 | 129.60 K | $1.50 B |
| 05/29/2026 | $87.37 | $86.11 (-1.44%) | $88.19 | $86.03 | 134.00 K | $1.51 B |
| 05/28/2026 | $86.32 | $87.49 (1.36%) | $87.71 | $85.80 | 114.70 K | $1.54 B |
| 05/27/2026 | $86.78 | $86.89 (0.13%) | $87.77 | $85.97 | 127.00 K | $1.53 B |
| 05/26/2026 | $84.26 | $86.16 (2.25%) | $86.49 | $84.26 | 297.10 K | $1.51 B |
| 05/22/2026 | $82.70 | $83.87 (1.41%) | $84.73 | $81.90 | 180.20 K | $1.47 B |
| 05/21/2026 | $82.33 | $82.20 (-0.16%) | $82.61 | $79.69 | 206.30 K | $1.44 B |
| 05/20/2026 | $79.94 | $82.90 (3.7%) | $83.03 | $79.94 | 197.00 K | $1.46 B |
| 05/19/2026 | $80.95 | $80.44 (-0.63%) | $81.08 | $79.88 | 140.10 K | $1.41 B |
| 05/18/2026 | $80.74 | $81.50 (0.94%) | $82.55 | $80.38 | 113.03 K | $1.43 B |
| 05/15/2026 | $82.27 | $80.72 (-1.88%) | $83.85 | $80.53 | 182.84 K | $1.42 B |
| 05/14/2026 | $83.31 | $83.03 (-0.34%) | $83.64 | $81.88 | 129.33 K | $1.46 B |
| 05/13/2026 | $82.11 | $82.53 (0.51%) | $83.03 | $81.30 | 124.40 K | $1.45 B |
| 05/12/2026 | $85.81 | $82.27 (-4.13%) | $85.81 | $82.20 | 148.85 K | $1.44 B |
| 05/11/2026 | $87.40 | $85.98 (-1.62%) | $88.18 | $85.97 | 115.30 K | $1.51 B |
| 05/08/2026 | $87.31 | $87.12 (-0.22%) | $88.18 | $85.89 | 198.70 K | $1.53 B |
| 05/07/2026 | $87.88 | $86.91 (-1.1%) | $88.86 | $86.61 | 252.05 K | $1.53 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.
