Tennant Company (TNC) Historical Stock Data
81.07 ↑0.77 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNC is down -0.19% a day on average. There have been 17 days where Tennant Company closed green and 13 days where TNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 79.67 | 81.07 | ↑$1.40 (1.76%) | 79.67 | 81.32 | 68.09K |
| 2025-04-01 | 79.63 | 80.30 | ↑$0.67 (0.84%) | 78.80 | 80.31 | 284.02K |
| 2025-03-31 | 79.00 | 79.75 | ↑$0.75 (0.95%) | 78.92 | 80.35 | 126.95K |
| 2025-03-28 | 82.34 | 80.81 | ↓$1.53 (-1.86%) | 79.98 | 82.50 | 114.20K |
| 2025-03-27 | 82.23 | 82.46 | ↑$0.23 (0.28%) | 81.94 | 83.05 | 115.17K |
| 2025-03-26 | 82.05 | 81.97 | ↓$0.08 (-0.10%) | 81.42 | 83.09 | 111.98K |
| 2025-03-25 | 81.55 | 81.41 | ↓$0.14 (-0.17%) | 80.44 | 81.95 | 142.18K |
| 2025-03-24 | 82.64 | 81.80 | ↓$0.84 (-1.02%) | 81.64 | 83.43 | 126.24K |
| 2025-03-21 | 83.66 | 81.96 | ↓$1.70 (-2.03%) | 81.59 | 83.66 | 653.21K |
| 2025-03-20 | 84.00 | 84.51 | ↑$0.51 (0.61%) | 84.00 | 85.58 | 191.49K |
| 2025-03-19 | 84.60 | 84.91 | ↑$0.31 (0.37%) | 83.92 | 85.33 | 124.27K |
| 2025-03-18 | 83.85 | 84.31 | ↑$0.46 (0.55%) | 83.44 | 84.78 | 133.26K |
| 2025-03-17 | 84.65 | 83.66 | ↓$0.99 (-1.17%) | 83.41 | 85.81 | 160.87K |
| 2025-03-14 | 83.14 | 84.47 | ↑$1.33 (1.60%) | 82.43 | 84.71 | 135.14K |
| 2025-03-13 | 82.67 | 82.53 | ↓$0.14 (-0.17%) | 82.27 | 83.77 | 99.01K |
| 2025-03-12 | 85.48 | 82.55 | ↓$2.93 (-3.43%) | 82.25 | 85.80 | 142.82K |
| 2025-03-11 | 85.03 | 85.20 | ↑$0.17 (0.20%) | 84.31 | 85.65 | 190.06K |
| 2025-03-10 | 86.00 | 84.62 | ↓$1.38 (-1.60%) | 84.53 | 87.72 | 173.89K |
| 2025-03-07 | 84.40 | 86.53 | ↑$2.13 (2.52%) | 83.96 | 87.06 | 169.94K |
| 2025-03-06 | 82.50 | 84.23 | ↑$1.73 (2.10%) | 81.51 | 84.40 | 126.94K |
| 2025-03-05 | 82.08 | 83.03 | ↑$0.95 (1.16%) | 81.22 | 83.35 | 144.40K |
| 2025-03-04 | 81.60 | 81.85 | ↑$0.25 (0.31%) | 81.12 | 83.23 | 373.38K |
| 2025-03-03 | 86.69 | 82.60 | ↓$4.09 (-4.72%) | 82.36 | 87.16 | 365.27K |
| 2025-02-28 | 85.33 | 86.56 | ↑$1.23 (1.44%) | 84.90 | 86.87 | 196.11K |
| 2025-02-27 | 85.45 | 85.03 | ↓$0.42 (-0.49%) | 85.03 | 86.51 | 233.67K |
| 2025-02-26 | 87.58 | 85.97 | ↓$1.61 (-1.84%) | 85.79 | 87.85 | 166.29K |
| 2025-02-25 | 87.54 | 87.61 | ↑$0.07 (0.08%) | 86.72 | 88.63 | 164.80K |
| 2025-02-24 | 87.07 | 87.32 | ↑$0.25 (0.29%) | 86.51 | 88.72 | 209.62K |
| 2025-02-21 | 89.93 | 86.86 | ↓$3.07 (-3.41%) | 86.18 | 89.93 | 319.02K |
| 2025-02-20 | 88.04 | 89.16 | ↑$1.12 (1.27%) | 86.71 | 89.39 | 339.66K |
Create an account or log in to view more rows.
$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 ?
$TNC When they tell me diversifying is for idiots
$TNC buying this dip
$TNC If options never existed
what do you think this stock would be trading at?