Indicators

Markets:

News

Tennant Company Common Stock (NY:TNC)

61.03 -0.99 (-1.60%)

Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	61.58	62.14	60.31	61.03	435,825	-0.99(-1.60%)
Feb 26, 2026	63.54	65.20	61.56	62.02	547,383	-0.40(-0.64%)
Feb 25, 2026	62.79	64.30	62.15	62.42	511,853	-0.29(-0.46%)
Feb 24, 2026	67.60	67.61	60.10	62.71	1,220,004	-19.18(-23.43%)
Feb 23, 2026	82.89	82.95	80.95	81.89	114,351	-1.06(-1.28%)
Feb 20, 2026	83.18	84.70	82.43	82.96	178,789	-0.20(-0.24%)
Feb 19, 2026	82.43	83.65	82.43	83.15	110,008	+0.26(+0.31%)
Feb 18, 2026	82.27	85.48	81.14	82.90	143,265	+0.30(+0.36%)
Feb 17, 2026	83.08	83.43	82.15	82.60	123,846	-0.03(-0.04%)
Feb 13, 2026	81.50	83.10	81.06	82.63	105,798	+1.42(+1.75%)
Feb 12, 2026	82.11	82.83	80.57	81.20	81,192	-0.03(-0.04%)
Feb 11, 2026	81.54	82.40	81.03	81.23	114,158	+0.40(+0.49%)
Feb 10, 2026	80.81	81.72	80.10	80.84	50,736	-0.26(-0.32%)
Feb 09, 2026	81.12	81.85	80.73	81.09	87,557	-0.47(-0.57%)
Feb 06, 2026	81.45	82.10	80.71	81.56	91,886	+1.12(+1.40%)
Feb 05, 2026	81.18	81.59	80.21	80.44	102,942	-0.32(-0.39%)
Feb 04, 2026	77.80	81.00	77.80	80.76	105,624	+2.60(+3.32%)
Feb 03, 2026	77.60	79.45	77.14	78.16	77,215	+0.36(+0.46%)
Feb 02, 2026	75.94	78.67	75.94	77.80	101,963	+2.09(+2.76%)
Jan 30, 2026	75.33	75.90	74.75	75.71	95,739	-0.54(-0.70%)
Jan 29, 2026	75.50	76.35	74.92	76.25	131,428	+1.10(+1.47%)
Jan 28, 2026	75.46	75.67	74.33	75.14	98,904	-0.01(-0.01%)
Jan 27, 2026	76.02	76.04	74.62	75.15	59,947	-0.90(-1.18%)
Jan 26, 2026	77.45	77.45	75.96	76.05	126,250	-1.22(-1.58%)
Jan 23, 2026	78.29	79.16	76.81	77.27	113,479	-1.56(-1.98%)
Jan 22, 2026	79.71	80.03	78.09	78.84	78,040	-0.43(-0.54%)
Jan 21, 2026	77.04	79.46	77.04	79.26	162,304	+2.55(+3.32%)
Jan 20, 2026	78.06	78.06	76.50	76.72	81,632	-2.86(-3.59%)
Jan 16, 2026	79.12	80.10	78.64	79.57	131,540	+0.24(+0.30%)
Jan 15, 2026	78.18	79.65	78.18	79.33	71,474	+1.39(+1.79%)
Jan 14, 2026	77.71	78.50	77.07	77.94	74,227	+0.23(+0.29%)
Jan 13, 2026	77.61	78.38	77.35	77.71	71,454	+0.15(+0.19%)
Jan 12, 2026	77.77	79.05	77.52	77.56	77,032	-0.61(-0.78%)
Jan 09, 2026	77.01	78.17	76.37	78.17	74,914	+1.10(+1.43%)
Jan 08, 2026	73.86	77.46	73.86	77.06	113,846	+2.82(+3.79%)
Jan 07, 2026	76.66	76.82	73.29	74.25	105,232	-2.33(-3.04%)
Jan 06, 2026	74.79	76.60	74.51	76.58	217,251	+1.51(+2.01%)
Jan 05, 2026	73.82	75.73	73.82	75.06	274,940	+1.47(+2.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.