-
5 DAY PERFORMANCE
-2.03% -
1 MONTH PERFORMANCE
+0.46% -
3 MONTH PERFORMANCE
-5.70% -
6 MONTH PERFORMANCE
-24.55% -
YEAR-TO-DATE PERFORMANCE
-0.85% -
1 YEAR PERFORMANCE
+20.60%
Tennant Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $91.72 | $91.99 (0.29%) | $92.45 | $91.15 | 43,181 | $1.74 B |
| 10/03/2024 | $92.66 | $90.77 (-2.04%) | $93.19 | $90.76 | 85,184 | $1.72 B |
| 10/02/2024 | $93.10 | $93.48 (0.41%) | $94.26 | $92.88 | 49,700 | $1.77 B |
| 10/01/2024 | $95.51 | $93.80 (-1.79%) | $95.51 | $92.70 | 189,645 | $1.77 B |
| 09/30/2024 | $96.32 | $96.04 (-0.29%) | $96.56 | $94.27 | 81,831 | $1.81 B |
| 09/27/2024 | $97.67 | $96.58 (-1.12%) | $98.52 | $96.31 | 103,001 | $1.83 B |
| 09/26/2024 | $95.33 | $96.58 (1.31%) | $97.62 | $95.06 | 102,500 | $1.83 B |
| 09/25/2024 | $95.50 | $94.08 (-1.49%) | $95.50 | $94.06 | 89,500 | $1.78 B |
| 09/24/2024 | $94.00 | $94.92 (0.98%) | $95.12 | $94.00 | 81,400 | $1.79 B |
| 09/23/2024 | $92.71 | $93.42 (0.77%) | $93.59 | $91.83 | 96,148 | $1.77 B |
| 09/20/2024 | $93.48 | $92.08 (-1.5%) | $93.65 | $91.49 | 389,523 | $1.74 B |
| 09/19/2024 | $95.56 | $93.90 (-1.74%) | $95.56 | $92.78 | 109,814 | $1.77 B |
| 09/18/2024 | $94.40 | $93.21 (-1.26%) | $95.63 | $92.79 | 94,742 | $1.76 B |
| 09/17/2024 | $93.92 | $94.90 (1.04%) | $96.09 | $93.78 | 96,000 | $1.79 B |
| 09/16/2024 | $92.82 | $92.89 (0.08%) | $93.42 | $92.04 | 74,500 | $1.76 B |
| 09/13/2024 | $92.16 | $92.48 (0.35%) | $93.00 | $91.56 | 74,300 | $1.75 B |
| 09/12/2024 | $91.32 | $91.27 (-0.05%) | $91.71 | $90.33 | 59,400 | $1.72 B |
| 09/11/2024 | $90.05 | $90.60 (0.61%) | $90.76 | $88.00 | 81,812 | $1.71 B |
| 09/10/2024 | $91.14 | $90.62 (-0.57%) | $91.14 | $89.75 | 81,523 | $1.71 B |
| 09/09/2024 | $91.41 | $90.74 (-0.73%) | $91.43 | $90.00 | 82,231 | $1.71 B |
| 09/06/2024 | $92.26 | $91.48 (-0.85%) | $93.53 | $91.01 | 53,600 | $1.73 B |
| 09/05/2024 | $94.16 | $92.44 (-1.83%) | $94.16 | $92.35 | 137,600 | $1.75 B |
| 09/04/2024 | $94.35 | $93.87 (-0.51%) | $95.19 | $93.60 | 198,806 | $1.77 B |
| 09/03/2024 | $96.56 | $94.91 (-1.71%) | $97.26 | $94.05 | 92,900 | $1.79 B |
| 08/30/2024 | $97.25 | $97.67 (0.43%) | $98.07 | $96.19 | 89,128 | $1.85 B |
| 08/29/2024 | $96.90 | $97.25 (0.36%) | $97.88 | $96.18 | 146,245 | $1.84 B |
| 08/28/2024 | $96.11 | $95.97 (-0.15%) | $97.24 | $95.95 | 187,000 | $1.81 B |
| 08/27/2024 | $96.80 | $96.45 (-0.36%) | $96.89 | $95.20 | 59,442 | $1.82 B |
| 08/26/2024 | $96.86 | $97.16 (0.31%) | $97.98 | $96.34 | 105,300 | $1.84 B |
| 08/23/2024 | $94.10 | $95.94 (1.96%) | $96.51 | $94.10 | 101,800 | $1.81 B |
| 08/22/2024 | $94.16 | $93.18 (-1.04%) | $94.24 | $93.05 | 176,300 | $1.76 B |
| 08/21/2024 | $92.82 | $94.36 (1.66%) | $94.83 | $92.44 | 149,000 | $1.78 B |
| 08/20/2024 | $94.28 | $93.00 (-1.36%) | $94.69 | $92.77 | 71,300 | $1.76 B |
| 08/19/2024 | $94.61 | $94.32 (-0.31%) | $95.50 | $93.54 | 96,800 | $1.78 B |
| 08/16/2024 | $93.65 | $94.06 (0.44%) | $95.25 | $93.64 | 93,100 | $1.78 B |
| 08/15/2024 | $94.93 | $93.77 (-1.22%) | $95.66 | $93.74 | 96,122 | $1.77 B |
| 08/14/2024 | $93.76 | $92.61 (-1.23%) | $93.81 | $90.25 | 140,048 | $1.75 B |
| 08/13/2024 | $91.71 | $93.18 (1.6%) | $93.75 | $90.18 | 154,200 | $1.76 B |
| 08/12/2024 | $93.08 | $90.87 (-2.37%) | $93.35 | $90.41 | 135,509 | $1.72 B |
| 08/09/2024 | $92.30 | $93.64 (1.45%) | $94.61 | $92.30 | 101,400 | $1.77 B |
| 08/08/2024 | $94.91 | $92.46 (-2.58%) | $95.29 | $91.00 | 116,336 | $1.75 B |
| 08/07/2024 | $97.38 | $96.02 (-1.4%) | $98.89 | $95.35 | 171,604 | $1.81 B |
| 08/06/2024 | $94.70 | $96.52 (1.92%) | $97.82 | $94.70 | 84,918 | $1.82 B |
| 08/05/2024 | $95.97 | $94.99 (-1.02%) | $96.92 | $93.59 | 107,600 | $1.79 B |
| 08/02/2024 | $99.87 | $99.23 (-0.64%) | $100.55 | $97.94 | 76,500 | $1.85 B |
| 08/01/2024 | $107.32 | $103.54 (-3.52%) | $108.12 | $102.41 | 94,300 | $1.93 B |
| 07/31/2024 | $107.74 | $107.69 (-0.05%) | $109.58 | $106.04 | 111,446 | $2.01 B |
| 07/30/2024 | $107.78 | $107.59 (-0.18%) | $108.07 | $106.04 | 83,930 | $2.01 B |
| 07/29/2024 | $108.88 | $106.99 (-1.74%) | $109.43 | $106.86 | 65,029 | $2.00 B |
| 07/26/2024 | $109.65 | $108.78 (-0.79%) | $110.45 | $108.07 | 85,100 | $2.03 B |
| 07/25/2024 | $107.06 | $108.22 (1.08%) | $109.76 | $107.06 | 98,127 | $2.02 B |
| 07/24/2024 | $107.49 | $106.36 (-1.05%) | $108.59 | $105.94 | 71,900 | $1.99 B |
| 07/23/2024 | $106.10 | $108.23 (2.01%) | $109.39 | $105.49 | 129,300 | $2.02 B |
| 07/22/2024 | $106.44 | $106.37 (-0.07%) | $106.97 | $104.48 | 102,000 | $1.99 B |
| 07/19/2024 | $107.73 | $105.83 (-1.76%) | $108.58 | $105.60 | 82,100 | $1.98 B |
| 07/18/2024 | $107.38 | $107.63 (0.23%) | $110.14 | $106.83 | 92,200 | $2.01 B |
| 07/17/2024 | $107.40 | $108.01 (0.57%) | $109.20 | $106.75 | 168,248 | $2.02 B |
| 07/16/2024 | $105.00 | $108.29 (3.13%) | $108.63 | $105.00 | 92,726 | $2.02 B |
| 07/15/2024 | $102.27 | $103.97 (1.66%) | $105.79 | $102.27 | 124,333 | $1.94 B |
| 07/12/2024 | $102.65 | $101.60 (-1.02%) | $104.52 | $101.42 | 112,900 | $1.90 B |
| 07/11/2024 | $99.71 | $101.44 (1.74%) | $102.13 | $99.69 | 89,200 | $1.89 B |
| 07/10/2024 | $97.67 | $97.95 (0.29%) | $98.58 | $97.33 | 65,300 | $1.83 B |
| 07/09/2024 | $99.06 | $96.95 (-2.13%) | $99.19 | $96.82 | 113,100 | $1.81 B |
| 07/08/2024 | $98.17 | $99.12 (0.97%) | $99.60 | $98.17 | 123,700 | $1.85 B |