5 DAY PERFORMANCE
+4.44%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
-19.91%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
-7.88%
Tennant Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $83.10 | $83.30 (0.24%) | $83.89 | $81.28 | 141,265 | $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 |
| 12/11/2024 | $86.53 | $84.90 (-1.88%) | $86.55 | $84.76 | 163,900 | $1.60 B |
| 12/10/2024 | $85.97 | $85.68 (-0.34%) | $86.88 | $84.71 | 309,028 | $1.61 B |
| 12/09/2024 | $85.86 | $85.51 (-0.41%) | $86.93 | $85.21 | 193,524 | $1.61 B |
| 12/06/2024 | $86.43 | $85.78 (-0.75%) | $86.43 | $84.62 | 124,313 | $1.61 B |
| 12/05/2024 | $87.03 | $85.64 (-1.6%) | $87.53 | $85.55 | 256,114 | $1.61 B |
| 12/04/2024 | $88.37 | $87.57 (-0.91%) | $88.66 | $87.14 | 161,700 | $1.65 B |
| 12/03/2024 | $88.42 | $88.19 (-0.26%) | $88.42 | $87.47 | 148,138 | $1.66 B |
| 12/02/2024 | $88.29 | $88.70 (0.46%) | $89.37 | $86.97 | 242,020 | $1.67 B |
| 11/29/2024 | $88.84 | $88.37 (-0.53%) | $88.84 | $87.64 | 75,900 | $1.66 B |
| 11/27/2024 | $88.66 | $88.29 (-0.42%) | $89.58 | $88.08 | 166,500 | $1.66 B |
| 11/26/2024 | $90.37 | $88.66 (-1.89%) | $90.37 | $88.10 | 303,915 | $1.67 B |
| 11/25/2024 | $90.46 | $91.20 (0.82%) | $93.03 | $90.46 | 127,612 | $1.72 B |
| 11/22/2024 | $88.69 | $89.69 (1.13%) | $90.93 | $88.58 | 133,521 | $1.69 B |
| 11/21/2024 | $86.19 | $87.89 (1.97%) | $88.55 | $86.10 | 86,204 | $1.65 B |
| 11/20/2024 | $85.50 | $85.70 (0.23%) | $86.13 | $84.55 | 308,300 | $1.61 B |
| 11/19/2024 | $85.60 | $85.26 (-0.4%) | $85.82 | $84.57 | 120,200 | $1.60 B |
| 11/18/2024 | $86.28 | $86.14 (-0.16%) | $87.22 | $86.13 | 84,500 | $1.62 B |
| 11/15/2024 | $87.98 | $86.23 (-1.99%) | $87.98 | $86.20 | 133,636 | $1.62 B |
| 11/14/2024 | $88.68 | $87.19 (-1.68%) | $88.95 | $86.88 | 164,400 | $1.64 B |
| 11/13/2024 | $88.57 | $88.16 (-0.46%) | $90.46 | $88.15 | 97,600 | $1.66 B |
| 11/12/2024 | $91.35 | $88.21 (-3.44%) | $91.35 | $88.20 | 126,000 | $1.66 B |
| 11/11/2024 | $91.10 | $91.83 (0.8%) | $93.24 | $90.42 | 144,335 | $1.73 B |
| 11/08/2024 | $91.63 | $90.53 (-1.2%) | $92.41 | $90.53 | 138,537 | $1.70 B |
| 11/07/2024 | $92.71 | $91.87 (-0.91%) | $93.50 | $91.42 | 148,600 | $1.73 B |
| 11/06/2024 | $90.89 | $92.93 (2.24%) | $94.87 | $90.78 | 182,200 | $1.75 B |
| 11/05/2024 | $83.57 | $85.68 (2.52%) | $86.86 | $83.57 | 141,527 | $1.61 B |
| 11/04/2024 | $83.25 | $83.80 (0.66%) | $85.59 | $83.00 | 118,915 | $1.58 B |
| 11/01/2024 | $86.85 | $83.19 (-4.21%) | $88.83 | $82.54 | 133,328 | $1.56 B |
| 10/31/2024 | $89.47 | $87.56 (-2.13%) | $89.83 | $87.38 | 124,045 | $1.65 B |
| 10/30/2024 | $89.30 | $90.16 (0.96%) | $91.08 | $89.30 | 47,700 | $1.70 B |
| 10/29/2024 | $90.00 | $89.85 (-0.17%) | $90.70 | $89.15 | 53,208 | $1.69 B |
| 10/28/2024 | $91.00 | $90.57 (-0.47%) | $91.71 | $90.50 | 52,700 | $1.71 B |
| 10/25/2024 | $90.43 | $90.55 (0.13%) | $91.31 | $89.95 | 49,116 | $1.71 B |
| 10/24/2024 | $90.36 | $90.14 (-0.24%) | $90.53 | $89.12 | 74,900 | $1.70 B |
| 10/23/2024 | $90.00 | $90.64 (0.71%) | $91.00 | $90.00 | 43,003 | $1.71 B |
| 10/22/2024 | $91.16 | $90.77 (-0.43%) | $91.87 | $90.70 | 55,908 | $1.72 B |
| 10/21/2024 | $92.89 | $91.53 (-1.46%) | $93.67 | $91.53 | 75,822 | $1.73 B |
| 10/18/2024 | $94.94 | $93.20 (-1.83%) | $94.94 | $93.17 | 53,317 | $1.76 B |
| 10/17/2024 | $94.49 | $94.44 (-0.05%) | $94.81 | $93.13 | 38,100 | $1.78 B |
| 10/16/2024 | $94.49 | $94.07 (-0.44%) | $95.29 | $93.99 | 52,144 | $1.78 B |
| 10/15/2024 | $93.88 | $93.37 (-0.54%) | $95.24 | $93.32 | 62,600 | $1.76 B |