Tennant Company (TNC) Historical Stock Data
74.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNC is down -0.12% a day on average. There have been 11 days where Tennant Company closed green and 19 days where TNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 73.87 | 74.27 | ↑$0.40 (0.54%) | 73.24 | 74.61 | 74.64K |
| 2025-12-03 | 72.65 | 73.97 | ↑$1.32 (1.82%) | 72.65 | 74.03 | 90.51K |
| 2025-12-02 | 72.81 | 72.40 | ↓$0.41 (-0.56%) | 71.38 | 72.93 | 92.29K |
| 2025-12-01 | 72.47 | 72.51 | ↑$0.04 (0.06%) | 72.37 | 73.40 | 123.49K |
| 2025-11-28 | 73.69 | 73.13 | ↓$0.56 (-0.76%) | 72.64 | 74.61 | 59.23K |
| 2025-11-26 | 72.96 | 73.77 | ↑$0.81 (1.11%) | 72.79 | 75.11 | 210.12K |
| 2025-11-25 | 71.31 | 73.66 | ↑$2.35 (3.30%) | 71.31 | 74.20 | 173.34K |
| 2025-11-24 | 71.40 | 70.77 | ↓$0.63 (-0.88%) | 70.44 | 72.44 | 132.56K |
| 2025-11-21 | 69.60 | 71.72 | ↑$2.12 (3.05%) | 69.60 | 72.48 | 95.80K |
| 2025-11-20 | 69.53 | 69.24 | ↓$0.29 (-0.42%) | 68.77 | 70.34 | 113.75K |
| 2025-11-19 | 69.44 | 68.97 | ↓$0.47 (-0.68%) | 68.78 | 70.06 | 92.63K |
| 2025-11-18 | 69.97 | 69.25 | ↓$0.72 (-1.03%) | 68.95 | 70.59 | 99.30K |
| 2025-11-17 | 71.98 | 69.88 | ↓$2.10 (-2.92%) | 69.66 | 72.02 | 114.40K |
| 2025-11-14 | 70.61 | 72.19 | ↑$1.58 (2.24%) | 69.62 | 73.20 | 118.46K |
| 2025-11-13 | 73.88 | 73.54 | ↓$0.34 (-0.46%) | 73.17 | 74.56 | 93.82K |
| 2025-11-12 | 72.80 | 73.99 | ↑$1.19 (1.63%) | 72.80 | 75.28 | 158.55K |
| 2025-11-11 | 73.82 | 72.89 | ↓$0.93 (-1.26%) | 72.67 | 74.67 | 195.54K |
| 2025-11-10 | 75.30 | 73.93 | ↓$1.37 (-1.82%) | 73.77 | 75.30 | 91.56K |
| 2025-11-07 | 74.53 | 74.58 | ↑$0.05 (0.07%) | 73.71 | 75.36 | 99.93K |
| 2025-11-06 | 74.60 | 74.46 | ↓$0.14 (-0.19%) | 73.67 | 75.30 | 109.96K |
| 2025-11-05 | 75.35 | 74.86 | ↓$0.49 (-0.65%) | 74.60 | 76.76 | 132.71K |
| 2025-11-04 | 77.23 | 75.29 | ↓$1.94 (-2.51%) | 72.25 | 79.37 | 130.72K |
| 2025-11-03 | 80.25 | 79.62 | ↓$0.63 (-0.79%) | 78.12 | 80.66 | 119.56K |
| 2025-10-31 | 79.80 | 80.00 | ↑$0.20 (0.25%) | 79.30 | 81.30 | 63.52K |
| 2025-10-30 | 81.11 | 80.09 | ↓$1.02 (-1.26%) | 79.84 | 82.79 | 51.51K |
| 2025-10-29 | 81.34 | 81.19 | ↓$0.15 (-0.18%) | 80.51 | 82.70 | 76.35K |
| 2025-10-28 | 81.20 | 81.15 | ↓$0.05 (-0.06%) | 80.86 | 81.91 | 61.57K |
| 2025-10-27 | 82.22 | 81.70 | ↓$0.52 (-0.63%) | 81.66 | 82.83 | 51.55K |
| 2025-10-24 | 83.00 | 81.68 | ↓$1.32 (-1.59%) | 81.43 | 83.00 | 47.91K |
| 2025-10-23 | 80.51 | 81.21 | ↑$0.70 (0.87%) | 80.49 | 81.78 | 56.84K |
Create an account or log in to view more rows.
$TNC Don't hold!!! Buy it
$TNC Awaiting buy signal..
$TNC hot damn <3
$TNC bears haha
$TNC is it Monday yet?
$TNC Shorts talk the talk but cant walk the walk
$TNC i hate money so im buying
$TNC I'll say it again slowwwllyyyy! Better stocks to short by far
$TNC we’re fucked tomorrow boys
$TNC why spike ?