-
5 DAY PERFORMANCE
+4.92% -
1 MONTH PERFORMANCE
-0.33% -
3 MONTH PERFORMANCE
-2.91% -
6 MONTH PERFORMANCE
-11.84% -
YEAR-TO-DATE PERFORMANCE
-2.40% -
1 YEAR PERFORMANCE
+3.51%
Tennant Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $88.69 | $90.40 (1.93%) | $90.40 | $88.58 | 16,804 | |
| 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 |
| 10/14/2024 | $93.44 | $93.97 (0.57%) | $94.22 | $93.12 | 54,121 | $1.78 B |
| 10/11/2024 | $93.43 | $93.24 (-0.2%) | $93.69 | $92.58 | 87,300 | $1.76 B |
| 10/10/2024 | $91.42 | $92.99 (1.72%) | $93.42 | $90.70 | 87,600 | $1.76 B |
| 10/09/2024 | $93.82 | $92.11 (-1.82%) | $94.01 | $91.78 | 78,602 | $1.74 B |
| 10/08/2024 | $92.41 | $93.29 (0.95%) | $93.57 | $91.89 | 99,200 | $1.76 B |
| 10/07/2024 | $91.37 | $91.74 (0.4%) | $91.92 | $90.25 | 83,700 | $1.73 B |
| 10/04/2024 | $91.72 | $91.99 (0.29%) | $92.45 | $91.15 | 61,806 | $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 |