5 DAY PERFORMANCE
-6.04%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
-10.92%
YEAR-TO-DATE PERFORMANCE
-0.28%
1 YEAR PERFORMANCE
-27.23%
Tennant Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $85.48 | $82.55 (-3.43%) | $85.80 | $82.25 | 111,659 | $1.56 B |
| 03/11/2025 | $85.03 | $85.20 (0.2%) | $85.65 | $84.31 | 190,100 | $1.60 B |
| 03/10/2025 | $86.00 | $84.62 (-1.6%) | $87.72 | $84.53 | 173,900 | $1.59 B |
| 03/07/2025 | $84.40 | $86.53 (2.52%) | $87.06 | $83.96 | 169,941 | $1.62 B |
| 03/06/2025 | $82.50 | $84.23 (2.1%) | $84.40 | $81.51 | 126,937 | $1.58 B |
| 03/05/2025 | $82.08 | $83.03 (1.16%) | $83.35 | $81.22 | 144,400 | $1.56 B |
| 03/04/2025 | $81.60 | $81.85 (0.31%) | $83.23 | $81.12 | 373,400 | $1.54 B |
| 03/03/2025 | $86.69 | $82.60 (-4.72%) | $87.16 | $82.36 | 365,300 | $1.55 B |
| 02/28/2025 | $85.33 | $86.56 (1.44%) | $86.87 | $84.90 | 196,112 | $1.63 B |
| 02/27/2025 | $85.45 | $85.03 (-0.49%) | $86.51 | $85.03 | 233,700 | $1.60 B |
| 02/26/2025 | $87.58 | $85.97 (-1.84%) | $87.85 | $85.79 | 166,300 | $1.61 B |
| 02/25/2025 | $87.54 | $87.61 (0.08%) | $88.63 | $86.72 | 164,804 | $1.64 B |
| 02/24/2025 | $87.07 | $87.32 (0.29%) | $88.72 | $86.51 | 209,620 | $1.64 B |
| 02/21/2025 | $89.93 | $86.86 (-3.41%) | $89.93 | $86.18 | 319,017 | $1.63 B |
| 02/20/2025 | $88.04 | $89.16 (1.27%) | $89.39 | $86.71 | 339,700 | $1.67 B |
| 02/19/2025 | $84.83 | $88.64 (4.49%) | $90.44 | $84.83 | 733,200 | $1.66 B |
| 02/18/2025 | $88.45 | $86.02 (-2.75%) | $89.46 | $83.26 | 345,900 | $1.62 B |
| 02/14/2025 | $89.18 | $87.48 (-1.91%) | $89.97 | $87.27 | 176,300 | $1.65 B |
| 02/13/2025 | $87.93 | $88.23 (0.34%) | $88.32 | $86.95 | 85,925 | $1.66 B |
| 02/12/2025 | $87.13 | $87.13 (0%) | $88.37 | $86.13 | 354,106 | $1.64 B |
| 02/11/2025 | $87.59 | $88.27 (0.78%) | $88.74 | $87.20 | 150,200 | $1.66 B |
| 02/10/2025 | $86.86 | $87.73 (1%) | $88.38 | $86.70 | 262,200 | $1.65 B |
| 02/07/2025 | $85.28 | $86.42 (1.34%) | $87.46 | $84.55 | 205,102 | $1.63 B |
| 02/06/2025 | $86.45 | $85.58 (-1.01%) | $86.70 | $84.49 | 88,105 | $1.61 B |
| 02/05/2025 | $84.82 | $86.34 (1.79%) | $86.46 | $84.82 | 86,819 | $1.62 B |
| 02/04/2025 | $83.55 | $85.03 (1.77%) | $85.27 | $83.55 | 71,534 | $1.60 B |
| 02/03/2025 | $83.36 | $83.98 (0.74%) | $85.29 | $82.23 | 227,100 | $1.58 B |
| 01/31/2025 | $86.49 | $85.52 (-1.12%) | $87.14 | $85.02 | 130,502 | $1.61 B |
| 01/30/2025 | $86.66 | $87.00 (0.39%) | $88.54 | $86.47 | 90,529 | $1.64 B |
| 01/29/2025 | $85.45 | $86.01 (0.66%) | $86.82 | $85.45 | 115,300 | $1.62 B |
| 01/28/2025 | $85.85 | $85.66 (-0.22%) | $86.57 | $84.32 | 104,200 | $1.61 B |
| 01/27/2025 | $86.60 | $86.26 (-0.39%) | $87.90 | $85.96 | 102,827 | $1.62 B |
| 01/24/2025 | $86.26 | $86.66 (0.46%) | $86.71 | $85.74 | 95,100 | $1.63 B |
| 01/23/2025 | $86.05 | $86.39 (0.4%) | $86.55 | $85.41 | 76,117 | $1.63 B |
| 01/22/2025 | $86.86 | $86.28 (-0.67%) | $87.67 | $85.88 | 74,500 | $1.62 B |
| 01/21/2025 | $85.91 | $87.00 (1.27%) | $87.16 | $85.59 | 121,332 | $1.64 B |
| 01/17/2025 | $85.60 | $85.18 (-0.49%) | $85.69 | $84.17 | 90,000 | $1.60 B |
| 01/16/2025 | $84.20 | $84.53 (0.39%) | $84.60 | $83.49 | 139,125 | $1.59 B |
| 01/15/2025 | $85.00 | $84.06 (-1.11%) | $85.00 | $83.71 | 85,300 | $1.58 B |
| 01/14/2025 | $83.10 | $83.30 (0.24%) | $83.89 | $81.28 | 141,300 | $1.57 B |
| 01/13/2025 | $79.33 | $82.19 (3.61%) | $82.20 | $79.09 | 275,400 | $1.55 B |
| 01/10/2025 | $78.65 | $79.73 (1.37%) | $79.99 | $78.65 | 190,814 | $1.50 B |
| 01/08/2025 | $79.31 | $80.01 (0.88%) | $80.36 | $78.57 | 228,041 | $1.51 B |
| 01/07/2025 | $81.21 | $80.32 (-1.1%) | $81.75 | $79.70 | 142,900 | $1.51 B |
| 01/06/2025 | $82.21 | $81.30 (-1.11%) | $83.30 | $80.81 | 126,510 | $1.53 B |
| 01/03/2025 | $81.23 | $82.22 (1.22%) | $82.37 | $80.89 | 100,300 | $1.55 B |
| 01/02/2025 | $82.00 | $81.09 (-1.11%) | $82.49 | $80.68 | 227,611 | $1.53 B |
| 12/31/2024 | $81.57 | $81.53 (-0.05%) | $82.48 | $81.29 | 93,211 | $1.53 B |
| 12/30/2024 | $80.59 | $81.33 (0.92%) | $81.58 | $79.68 | 85,701 | $1.53 B |
| 12/27/2024 | $80.72 | $80.78 (0.07%) | $81.82 | $80.22 | 86,210 | $1.52 B |
| 12/26/2024 | $80.27 | $81.52 (1.56%) | $81.61 | $80.27 | 91,101 | $1.53 B |
| 12/24/2024 | $79.92 | $80.64 (0.9%) | $80.88 | $79.25 | 85,800 | $1.52 B |
| 12/23/2024 | $80.01 | $80.27 (0.32%) | $80.43 | $79.35 | 115,444 | $1.51 B |
| 12/20/2024 | $80.80 | $80.29 (-0.63%) | $82.14 | $79.72 | 780,040 | $1.51 B |
| 12/19/2024 | $82.87 | $81.71 (-1.4%) | $83.35 | $81.34 | 167,018 | $1.54 B |
| 12/18/2024 | $84.87 | $80.58 (-5.05%) | $85.13 | $80.03 | 214,939 | $1.52 B |
| 12/17/2024 | $84.07 | $83.94 (-0.15%) | $84.81 | $83.42 | 171,400 | $1.58 B |
| 12/16/2024 | $84.05 | $84.86 (0.96%) | $85.25 | $83.78 | 212,130 | $1.60 B |
| 12/13/2024 | $83.67 | $84.05 (0.45%) | $85.43 | $83.36 | 214,516 | $1.58 B |
| 12/12/2024 | $84.51 | $84.12 (-0.46%) | $85.36 | $83.55 | 375,448 | $1.58 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.
