Tennant Company (TNC) Historical Stock Data
76.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TNC is up 0.18% a day on average. There have been 16 days where Tennant Company closed green and 14 days where TNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 75.21 | 76.12 | ↑$0.91 (1.21%) | 75.00 | 76.69 | 147.86K |
| 2025-05-09 | 72.58 | 72.31 | ↓$0.27 (-0.37%) | 71.63 | 73.57 | 122.18K |
| 2025-05-08 | 71.53 | 72.68 | ↑$1.15 (1.61%) | 71.38 | 73.63 | 114.02K |
| 2025-05-07 | 71.34 | 70.78 | ↓$0.56 (-0.78%) | 70.19 | 71.39 | 94.74K |
| 2025-05-06 | 71.25 | 70.56 | ↓$0.69 (-0.97%) | 70.32 | 71.86 | 112.76K |
| 2025-05-05 | 70.50 | 71.64 | ↑$1.14 (1.62%) | 70.21 | 72.38 | 237.36K |
| 2025-05-02 | 70.29 | 71.48 | ↑$1.19 (1.69%) | 69.38 | 72.37 | 199.22K |
| 2025-05-01 | 70.68 | 69.46 | ↓$1.22 (-1.73%) | 67.32 | 71.77 | 270.24K |
| 2025-04-30 | 72.67 | 72.16 | ↓$0.51 (-0.70%) | 70.80 | 72.67 | 208.05K |
| 2025-04-29 | 72.31 | 72.89 | ↑$0.58 (0.80%) | 72.21 | 73.57 | 109.30K |
| 2025-04-28 | 72.08 | 72.66 | ↑$0.58 (0.80%) | 71.59 | 73.29 | 91.75K |
| 2025-04-25 | 71.19 | 72.32 | ↑$1.13 (1.59%) | 71.19 | 72.50 | 93.14K |
| 2025-04-24 | 70.49 | 72.18 | ↑$1.69 (2.40%) | 70.35 | 72.41 | 110.71K |
| 2025-04-23 | 71.36 | 70.58 | ↓$0.78 (-1.09%) | 70.13 | 72.68 | 100.30K |
| 2025-04-22 | 69.03 | 69.80 | ↑$0.77 (1.12%) | 68.12 | 70.03 | 110.49K |
| 2025-04-21 | 69.39 | 68.18 | ↓$1.21 (-1.74%) | 67.57 | 69.39 | 103.30K |
| 2025-04-17 | 69.74 | 69.99 | ↑$0.25 (0.36%) | 69.48 | 71.10 | 141.16K |
| 2025-04-16 | 71.00 | 69.87 | ↓$1.13 (-1.59%) | 69.12 | 71.52 | 110.23K |
| 2025-04-15 | 70.85 | 71.07 | ↑$0.22 (0.31%) | 70.83 | 71.99 | 108.74K |
| 2025-04-14 | 71.72 | 71.25 | ↓$0.47 (-0.66%) | 70.16 | 71.93 | 153.57K |
| 2025-04-11 | 71.38 | 71.12 | ↓$0.26 (-0.36%) | 69.52 | 71.53 | 130.99K |
| 2025-04-10 | 72.04 | 71.14 | ↓$0.90 (-1.25%) | 69.84 | 72.69 | 142.75K |
| 2025-04-09 | 67.80 | 73.61 | ↑$5.81 (8.57%) | 67.80 | 74.51 | 236.84K |
| 2025-04-08 | 73.46 | 69.53 | ↓$3.93 (-5.35%) | 69.08 | 73.46 | 269.26K |
| 2025-04-07 | 73.00 | 71.37 | ↓$1.63 (-2.23%) | 69.79 | 75.00 | 365.88K |
| 2025-04-04 | 72.81 | 74.48 | ↑$1.67 (2.29%) | 71.81 | 74.82 | 245.71K |
| 2025-04-03 | 78.50 | 75.57 | ↓$2.93 (-3.73%) | 75.47 | 78.67 | 127.93K |
| 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 |
Create an account or log in to view more rows.
$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 ?
$TNC When they tell me diversifying is for idiots
$TNC buying this dip