Dark

TNC
TENNANT COMPANY
stock NYSE

Market Open

Jul 17, 2026 12:40:46 PM EDT

87.21USD-1.268%(-1.12)41,865

75.07Bid 100.87Ask 25.80Spread

Pre-market

0.00USD-100.000%(-88.33)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

88.33USD+0.421%(+0.37)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	87.2100	88.030000	86.8800	87.2100	-1.268%	41,865	0.000%
2026-07-16	86.1600	88.820000	85.3000	88.3300	+2.507%	130,581	-1.268%
2026-07-15	85.7000	87.040000	84.4300	86.1700	+1.198%	177,433	+1.207%
2026-07-14	86.3500	87.490000	85.1100	85.1500	-0.164%	130,229	+2.419%
2026-07-13	85.3800	86.510000	84.4500	85.2900	-0.304%	174,936	+2.251%
2026-07-10	84.6700	86.570000	84.5550	85.5500	+0.317%	135,001	+1.940%
2026-07-09	85.7600	86.500000	84.4100	85.2800	-0.374%	140,721	+2.263%
2026-07-08	86.3300	87.210000	83.7400	85.6000	-1.269%	157,429	+1.881%
2026-07-07	87.8500	87.850000	85.4300	86.7000	-1.879%	83,175	+0.588%
2026-07-06	87.9800	88.930000	86.2500	88.3600	+1.006%	109,191	-1.301%
2026-07-02	86.4800	87.660000	85.8300	87.4800	+1.638%	135,052	-0.309%
2026-07-01	87.3500	87.950000	85.2450	86.0700	-1.679%	145,390	+1.325%
2026-06-30	87.3300	88.750000	86.5800	87.5400	+0.344%	190,577	-0.377%
2026-06-29	90.0100	90.010000	86.9900	87.2400	-4.290%	290,301	-0.034%
2026-06-26	90.4800	91.330000	89.1600	91.1500	+0.110%	398,856	-4.323%
2026-06-25	89.3500	91.930000	89.3500	91.0500	+2.568%	114,809	-4.217%
2026-06-24	88.6800	89.565000	87.8750	88.7700	+0.373%	110,428	-1.757%
2026-06-23	88.9700	89.140000	86.8400	88.4400	-1.897%	161,957	-1.391%
2026-06-22	91.2500	91.635000	90.0300	90.1500	-0.661%	176,266	-3.261%
2026-06-18	87.3500	90.900000	87.3500	90.7500	+5.683%	437,220	-3.901%
2026-06-17	87.0800	88.680000	85.8500	85.8700	-1.773%	148,031	+1.560%
2026-06-16	87.0800	88.610000	87.0800	87.4200	+0.959%	121,905	-0.240%
2026-06-15	87.5000	88.240000	85.9800	86.5900	-0.334%	162,012	+0.716%
2026-06-12	88.3800	88.860000	86.7900	86.8800	-0.743%	141,656	+0.380%
2026-06-11	86.7400	87.740000	85.4000	87.5300	+2.362%	87,533	-0.366%
2026-06-10	86.1300	87.630000	85.0700	85.5100	-1.316%	177,215	+1.988%
2026-06-09	86.1100	87.700000	84.7900	86.6500	+1.571%	134,686	+0.646%
2026-06-08	84.6800	85.920000	83.9000	85.3100	+1.547%	107,232	+2.227%
2026-06-05	84.7200	85.000000	83.0900	84.0100	-0.850%	98,080	+3.809%
2026-06-04	84.3000	85.165000	83.5300	84.7300	+1.086%	79,406	+2.927%
2026-06-03	84.8200	86.089900	83.3000	83.8200	-2.342%	128,797	+4.044%
2026-06-02	85.2700	87.610000	85.2700	85.8300	+0.175%	201,309	+1.608%
2026-06-01	85.0700	85.880000	83.6221	85.6800	-0.499%	129,586	+1.786%
2026-05-29	87.3700	88.190000	86.0300	86.1100	-1.577%	133,993	+1.277%
2026-05-28	86.3200	87.710000	85.7950	87.4900	+0.691%	114,685	-0.320%
2026-05-27	86.7800	87.770000	85.9700	86.8900	+0.847%	126,985	+0.368%
2026-05-26	84.2600	86.490000	84.2600	86.1600	+2.730%	297,078	+1.219%
2026-05-22	82.7000	84.730000	81.8950	83.8700	+2.032%	180,202	+3.982%
2026-05-21	82.3300	82.610000	79.6900	82.2000	-0.844%	206,259	+6.095%
2026-05-20	79.9400	83.030000	79.9400	82.9000	+3.058%	196,951	+5.199%
2026-05-19	80.9500	81.080000	79.8800	80.4400	-1.301%	140,095	+8.416%
2026-05-18	80.7400	82.550000	80.3800	81.5000	+0.966%	113,028	+7.006%
2026-05-15	82.2700	83.845000	80.5301	80.7200	-2.782%	182,839	+8.040%
2026-05-14	83.3100	83.640000	81.8750	83.0300	+0.606%	129,330	+5.034%
2026-05-13	82.1100	83.030000	81.3000	82.5300	+0.316%	124,396	+5.671%
2026-05-12	85.8100	85.810000	82.2000	82.2700	-4.315%	148,850	+6.005%
2026-05-11	87.4000	88.180000	85.9700	85.9800	-1.309%	115,294	+1.431%
2026-05-08	87.3100	88.175000	85.8900	87.1200	+0.242%	198,668	+0.103%
2026-05-07	87.8800	88.860000	86.6100	86.9100	-0.355%	252,048	+0.345%
2026-05-06	83.3200	88.065000	83.3200	87.2200	+5.555%	399,812	-0.011%
2026-05-05	81.5300	87.060000	80.0250	82.6300	+0.830%	460,317	+5.543%
2026-05-04	82.6400	83.830000	81.2800	81.9500	-1.003%	369,557	+6.419%
2026-05-01	83.2300	83.500000	81.4100	82.7800	-0.313%	423,224	+5.352%
2026-04-30	81.1600	83.560000	80.4500	83.0400	+2.392%	351,633	+5.022%
2026-04-29	82.2000	83.820000	80.4500	81.1000	-1.013%	561,953	+7.534%
2026-04-28	82.8600	82.990000	81.0900	81.9300	-0.691%	403,746	+6.445%
2026-04-27	82.0000	83.500000	81.5001	82.5000	+1.202%	374,926	+5.709%
2026-04-24	80.0600	82.540000	79.5000	81.5200	+1.697%	570,205	+6.980%
2026-04-23	81.3100	82.500000	79.9100	80.1600	-0.768%	396,589	+8.795%
2026-04-22	79.4800	81.970000	78.5201	80.7800	+2.539%	456,005	+7.960%
2026-04-21	79.5900	80.325000	78.7600	78.7800	-0.152%	182,977	+10.701%
2026-04-20	78.6900	79.220000	78.3350	78.9000	+0.254%	119,621	+10.532%
2026-04-17	78.7900	80.480000	77.6001	78.7000	+0.562%	156,452	+10.813%
2026-04-16	78.0700	79.070000	77.4397	78.2600	+0.269%	120,693	+11.436%
2026-04-15	78.2200	78.705000	76.9150	78.0500	-0.889%	158,195	+11.736%
2026-04-14	79.2000	79.985000	78.6000	78.7500	-0.819%	261,770	+10.743%
2026-04-13	77.5000	79.460000	76.6250	79.4000	+2.452%	157,415	+9.836%
2026-04-10	77.3800	77.530000	76.4300	77.5000	+0.676%	164,285	+12.529%
2026-04-09	74.8700	77.360000	74.6650	76.9800	+2.901%	210,650	+13.289%
2026-04-08	74.3700	77.260000	74.3700	74.8100	+2.409%	317,202	+16.575%
2026-04-07	70.5600	73.280000	70.5600	73.0500	+3.222%	535,854	+19.384%
2026-04-06	70.1400	71.600000	69.4000	70.7700	+1.332%	305,509	+23.230%
2026-04-02	68.3400	70.220000	67.8100	69.8400	+1.100%	235,519	+24.871%
2026-04-01	66.6200	69.700000	66.6050	69.0800	+4.036%	212,843	+26.245%
2026-03-31	65.1100	67.080000	63.8900	66.4000	+3.218%	185,888	+31.340%
2026-03-30	66.9500	67.054900	63.9300	64.3300	-3.263%	234,404	+35.567%
2026-03-27	67.1800	67.580400	66.4500	66.5000	-1.816%	199,810	+31.143%
2026-03-26	68.4000	68.780000	67.1400	67.7300	-0.675%	247,495	+28.761%
2026-03-25	68.2100	68.275000	67.1350	68.1900	+1.112%	197,129	+27.893%
2026-03-24	65.2500	68.010000	65.2500	67.4400	+2.197%	233,544	+29.315%
2026-03-23	66.3600	66.450000	64.5050	65.9900	+1.274%	557,376	+32.156%
2026-03-20	65.2600	65.500000	64.2701	65.1600	+0.509%	903,881	+33.840%
2026-03-19	63.2600	65.600000	63.2600	64.8300	+1.344%	399,100	+34.521%
2026-03-18	63.6800	65.290000	63.6800	63.9700	-0.343%	391,765	+36.330%
2026-03-17	62.5100	64.890000	62.5100	64.1900	+3.516%	384,511	+35.862%
2026-03-16	64.4200	64.940000	61.7900	62.0100	-2.668%	336,364	+40.639%
2026-03-13	63.8300	64.260000	62.6400	63.7100	+0.680%	337,788	+36.886%
2026-03-12	62.9000	64.208000	62.2600	63.2800	-0.877%	443,490	+37.816%
2026-03-11	63.0000	64.750000	63.0000	63.8400	+1.125%	342,764	+36.607%
2026-03-10	62.0000	64.620000	62.0000	63.1300	+2.086%	383,410	+38.144%
2026-03-09	60.3000	62.000000	60.2200	61.8400	+0.635%	354,500	+41.025%
2026-03-06	61.6800	61.980000	60.9700	61.4500	-0.967%	298,042	+41.920%
2026-03-05	62.8200	63.950000	61.5600	62.0500	-1.257%	270,043	+40.548%
2026-03-04	62.4800	62.910000	60.7350	62.8400	+1.371%	354,897	+38.781%
2026-03-03	61.9400	62.435000	60.8800	61.9900	+1.773%	328,465	+40.684%
2026-03-02	60.4500	61.610000	60.1750	60.9100	-0.197%	264,556	+43.178%
2026-02-27	61.5800	62.140000	60.3150	61.0300	-2.086%	435,825	+42.897%
2026-02-26	63.8600	65.530000	61.8700	62.3300	-0.638%	543,522	+39.917%
2026-02-25	63.1000	64.620000	62.4600	62.7300	-0.460%	509,308	+39.024%
2026-02-24	67.9400	67.950000	60.4000	63.0200	-23.426%	1,214,026	+38.385%
2026-02-23	83.3000	83.365000	81.3500	82.3000	-1.283%	116,356	+5.966%
2026-02-20	83.6000	85.120000	82.8400	83.3700	-0.239%	177,900	+4.606%
2026-02-19	82.8400	84.070000	82.8400	83.5700	+0.312%	109,461	+4.356%
2026-02-18	82.6800	85.905000	81.5500	83.3100	+0.361%	142,553	+4.681%
2026-02-17	83.5000	83.850000	82.5600	83.0100	-0.036%	123,231	+5.060%
2026-02-13	81.9100	83.520000	81.4650	83.0400	+1.752%	105,272	+5.022%
2026-02-12	82.5200	83.240000	80.9700	81.6100	-0.037%	80,789	+6.862%
2026-02-11	81.9500	82.810000	81.4400	81.6400	+0.492%	113,591	+6.823%
2026-02-10	81.2100	82.125000	80.5050	81.2400	-0.319%	50,484	+7.349%
2026-02-09	81.5300	82.260000	81.1300	81.5000	-0.573%	87,122	+7.006%
2026-02-06	81.8600	82.510000	81.1100	81.9700	+1.398%	91,429	+6.393%
2026-02-05	81.5900	82.000000	80.6100	80.8400	-0.394%	102,431	+7.880%
2026-02-04	78.1900	81.400000	78.1900	81.1600	+3.323%	105,099	+7.454%
2026-02-03	77.9900	79.850000	77.5300	78.5500	+0.460%	76,831	+11.025%
2026-02-02	76.3200	79.063297	76.3200	78.1900	+2.760%	101,456	+11.536%
2026-01-30	75.7100	76.275000	75.1200	76.0900	-0.705%	95,263	+14.614%
2026-01-29	75.8800	76.735000	75.2900	76.6300	+1.470%	130,785	+13.807%
2026-01-28	75.8400	76.050000	74.7000	75.5200	-0.013%	98,393	+15.479%
2026-01-27	76.4000	76.425000	74.9900	75.5300	-1.178%	59,649	+15.464%
2026-01-26	77.8400	78.280000	76.3400	76.4300	-1.584%	125,622	+14.104%
2026-01-23	78.6800	79.555000	77.1915	77.6600	-1.982%	112,915	+12.297%
2026-01-22	80.1100	80.430000	78.4850	79.2300	-0.540%	77,652	+10.072%
2026-01-21	77.4300	79.860000	77.4300	79.6600	+3.320%	161,497	+9.478%
2026-01-20	78.4500	78.450000	76.8800	77.1000	-3.589%	81,226	+13.113%
2026-01-16	79.5200	80.500000	79.0300	79.9700	+0.301%	130,873	+9.053%
2026-01-15	78.5700	80.050000	78.5700	79.7300	+1.787%	71,119	+9.382%
2026-01-14	78.1000	78.890000	77.4600	78.3300	+0.294%	73,858	+11.337%
2026-01-13	78.0000	78.770000	77.7350	78.1000	+0.192%	71,089	+11.665%
2026-01-12	78.1600	79.443700	77.9100	77.9500	-0.776%	76,649	+11.879%
2026-01-09	77.3900	78.560000	76.7550	78.5600	+1.433%	73,035	+11.011%
2026-01-08	74.2300	77.850000	74.2300	77.4500	+3.793%	113,280	+12.602%
2026-01-07	77.0400	77.200000	73.6600	74.6200	-3.041%	104,709	+16.872%
2026-01-06	75.1600	76.980000	74.8800	76.9600	+2.015%	216,171	+13.319%
2026-01-05	74.1900	76.110000	74.1900	75.4400	+2.001%	273,573	+15.602%
2026-01-02	73.6900	74.070000	73.3100	73.9600	+0.353%	79,594	+17.915%
2025-12-31	74.0600	74.070000	73.0700	73.7000	-0.473%	70,155	+18.331%
2025-12-30	74.7900	74.990000	73.9500	74.0500	-1.108%	47,836	+17.772%
2025-12-29	75.6200	75.865000	74.4000	74.8800	-0.729%	66,978	+16.466%
2025-12-26	75.1800	75.720000	74.7900	75.4300	+0.080%	55,181	+15.617%
2025-12-24	75.3900	76.050000	74.6650	75.3700	+0.066%	34,126	+15.709%
2025-12-23	75.2000	75.800000	74.7700	75.3200	+0.160%	89,330	+15.786%
2025-12-22	74.7600	75.900000	74.3500	75.2000	+0.831%	106,419	+15.971%
2025-12-19	74.5300	74.960000	73.7700	74.5800	-0.890%	863,929	+16.935%
2025-12-18	77.0400	77.080000	75.0300	75.2500	-1.570%	148,389	+15.894%
2025-12-17	76.0900	77.750000	75.6000	76.4500	-0.026%	159,403	+14.075%
2025-12-16	76.6800	77.820000	76.1000	76.4700	+0.118%	171,149	+14.045%
2025-12-15	77.2800	77.796200	76.2150	76.3800	-0.805%	135,705	+14.179%
2025-12-12	78.1000	78.250000	76.6650	77.0000	-0.786%	153,855	+13.260%
2025-12-11	76.2600	77.680000	75.8250	77.6100	+2.253%	123,432	+12.370%
2025-12-10	73.3900	76.600000	73.1700	75.9000	+3.279%	241,536	+14.901%
2025-12-09	72.7300	74.060000	72.7300	73.4900	+0.492%	98,288	+18.669%
2025-12-08	74.5800	74.580000	72.8700	73.1300	-1.839%	107,490	+19.253%
2025-12-05	73.8800	74.800000	73.5700	74.5000	+0.310%	97,327	+17.060%
2025-12-04	73.8700	74.610000	73.2400	74.2700	+0.406%	74,642	+17.423%
2025-12-03	72.6500	74.030000	72.6500	73.9700	+2.169%	90,512	+17.899%
2025-12-02	72.8100	72.925000	71.3800	72.4000	-0.152%	92,289	+20.456%
2025-12-01	72.4700	73.395000	72.3700	72.5100	-0.848%	123,494	+20.273%
2025-11-28	73.6900	74.610000	72.6400	73.1300	-0.868%	59,227	+19.253%
2025-11-26	72.9600	75.110000	72.7900	73.7700	+0.149%	210,121	+18.219%
2025-11-25	71.3100	74.200000	71.3100	73.6600	+4.084%	173,342	+18.395%
2025-11-24	71.4000	72.440000	70.4350	70.7700	-1.325%	132,558	+23.230%
2025-11-21	69.6000	72.480000	69.6000	71.7200	+3.582%	95,802	+21.598%
2025-11-20	69.5300	70.340000	68.7700	69.2400	+0.391%	113,746	+25.953%
2025-11-19	69.4400	70.059900	68.7800	68.9700	-0.404%	92,632	+26.446%
2025-11-18	69.9700	70.589900	68.9500	69.2500	-0.902%	99,303	+25.935%
2025-11-17	71.9800	72.020000	69.6550	69.8800	-3.200%	114,400	+24.800%
2025-11-14	70.6100	73.200000	69.6200	72.1900	-1.836%	118,462	+20.806%
2025-11-13	73.8800	74.560000	73.1700	73.5400	-0.608%	93,823	+18.589%
2025-11-12	72.8000	75.280000	72.8000	73.9900	+1.509%	158,554	+17.867%
2025-11-11	73.8200	74.670000	72.6700	72.8900	-1.407%	195,535	+19.646%
2025-11-10	75.3000	75.300000	73.7700	73.9300	-0.872%	91,557	+17.963%
2025-11-07	74.5300	75.355000	73.7100	74.5800	+0.161%	99,930	+16.935%
2025-11-06	74.6000	75.295000	73.6700	74.4600	-0.534%	109,956	+17.123%
2025-11-05	75.3500	76.760000	74.6000	74.8600	-0.571%	132,708	+16.497%
2025-11-04	77.2300	79.370000	72.0300	75.2900	-5.438%	152,997	+15.832%
2025-11-03	80.2500	80.657000	78.1200	79.6200	-0.475%	119,586	+9.533%
2025-10-31	79.8000	81.300000	79.2500	80.0000	-0.112%	92,078	+9.012%
2025-10-30	81.1100	82.790000	79.8401	80.0900	-1.355%	73,555	+8.890%
2025-10-29	81.3400	82.700000	80.3400	81.1900	+0.049%	76,380	+7.415%
2025-10-28	81.2000	81.905000	80.8600	81.1500	-0.673%	61,572	+7.468%
2025-10-27	82.2200	82.830000	81.6550	81.7000	+0.024%	51,548	+6.744%
2025-10-24	83.0000	83.000000	81.4300	81.6800	+0.579%	47,913	+6.770%
2025-10-23	80.5100	81.780000	80.4900	81.2100	+1.020%	56,837	+7.388%
2025-10-22	81.5400	81.990000	80.2500	80.3900	-1.253%	60,397	+8.484%
2025-10-21	81.5300	81.900000	81.2200	81.4100	+0.892%	42,833	+7.124%
2025-10-20	80.3300	81.200000	80.2600	80.6900	+1.408%	52,549	+8.080%
2025-10-17	79.3100	80.000000	79.2600	79.5700	+0.126%	78,621	+9.602%
2025-10-16	79.8100	80.450000	78.9350	79.4700	-0.613%	70,627	+9.740%
2025-10-15	79.6800	81.190000	78.7750	79.9600	+0.591%	101,757	+9.067%
2025-10-14	77.7400	80.205000	77.6600	79.4900	+0.965%	64,431	+9.712%
2025-10-13	79.0400	79.999900	78.1500	78.7300	+0.665%	65,618	+10.771%
2025-10-10	79.7800	81.080000	77.5201	78.2100	-1.870%	90,041	+11.507%
2025-10-09	82.1800	82.180000	79.6900	79.7000	-2.639%	67,462	+9.423%
2025-10-08	82.0700	82.690000	81.3500	81.8600	+0.086%	71,867	+6.536%
2025-10-07	83.7200	83.905000	81.7800	81.7900	-2.270%	76,290	+6.627%
2025-10-06	83.0000	84.470000	82.6000	83.6900	+1.063%	76,341	+4.206%
2025-10-03	82.1800	84.060000	82.1800	82.8100	+1.210%	115,239	+5.313%
2025-10-02	80.9500	82.090000	80.4450	81.8200	+0.602%	84,380	+6.588%
2025-10-01	80.4000	81.620000	80.4000	81.3300	+0.333%	75,934	+7.230%
2025-09-30	80.4200	81.070000	80.1000	81.0600	+0.934%	71,061	+7.587%
2025-09-29	80.6400	81.080000	79.4000	80.3100	-0.323%	139,763	+8.592%
2025-09-26	79.7700	80.625000	79.7500	80.5700	+1.117%	142,903	+8.241%
2025-09-25	80.8800	80.880000	79.3550	79.6800	-1.702%	82,526	+9.450%
2025-09-24	81.4500	81.820000	80.8800	81.0600	-0.735%	73,464	+7.587%
2025-09-23	81.1100	82.275000	81.1100	81.6600	+0.852%	122,422	+6.796%
2025-09-22	80.5000	81.390000	80.3100	80.9700	+0.384%	117,254	+7.707%
2025-09-19	82.6000	82.615000	80.2700	80.6600	-2.159%	380,068	+8.121%
2025-09-18	81.1400	83.030000	80.9600	82.4400	+1.841%	133,890	+5.786%
2025-09-17	81.5800	83.910000	80.6900	80.9500	-0.821%	121,430	+7.733%
2025-09-16	81.1200	81.630000	80.8600	81.6200	+0.455%	75,007	+6.849%
2025-09-15	81.2900	82.255000	80.9400	81.2500	+0.272%	83,549	+7.335%
2025-09-12	82.6100	82.610000	80.8900	81.0300	-2.514%	79,171	+7.627%
2025-09-11	81.0000	83.120000	81.0000	83.1200	+2.567%	82,856	+4.921%
2025-09-10	80.8300	81.790000	79.7500	81.0400	-0.197%	86,255	+7.614%
2025-09-09	81.8900	81.949500	80.2553	81.2000	-1.301%	85,729	+7.401%
2025-09-08	82.8900	82.985000	80.1400	82.2700	-0.808%	91,776	+6.005%
2025-09-05	82.8700	83.500000	81.4900	82.9400	+0.448%	104,381	+5.148%
2025-09-04	80.6700	82.630000	80.1600	82.5700	+3.122%	94,960	+5.619%
2025-09-03	80.0100	80.685000	79.4400	80.0700	-0.805%	105,817	+8.917%
2025-09-02	81.1500	81.310000	80.4300	80.7200	-1.609%	115,622	+8.040%
2025-08-29	82.8500	82.850000	81.7150	82.0400	-1.133%	80,877	+6.302%
2025-08-28	83.7300	83.760000	81.6500	82.9800	-0.813%	111,860	+5.098%
2025-08-27	82.2900	83.990000	81.9900	83.6600	+0.941%	104,113	+4.243%
2025-08-26	83.0000	83.405000	82.7700	82.8800	-0.205%	100,573	+5.224%
2025-08-25	83.4300	83.880000	83.0300	83.0500	-0.788%	105,031	+5.009%
2025-08-22	80.8700	84.420000	80.8700	83.7100	+3.691%	97,678	+4.181%
2025-08-21	80.9200	82.000000	80.5400	80.7300	-0.872%	86,297	+8.027%
2025-08-20	83.4400	83.535000	81.3800	81.4400	-2.514%	111,850	+7.085%
2025-08-19	82.8400	84.240000	82.7300	83.5400	+1.322%	154,730	+4.393%
2025-08-18	81.6900	82.690000	81.2801	82.4500	+1.166%	81,746	+5.773%
2025-08-15	82.9500	82.985000	81.4300	81.5000	-1.427%	93,575	+7.006%
2025-08-14	84.5800	84.580000	82.6700	82.6800	-3.117%	106,286	+5.479%
2025-08-13	83.6500	85.428700	83.3450	85.3400	+2.683%	95,393	+2.191%
2025-08-12	81.0400	83.410000	81.0400	83.1100	+3.448%	88,396	+4.933%
2025-08-11	80.3900	80.980000	79.2550	80.3400	+0.050%	118,237	+8.551%
2025-08-08	79.9200	81.500000	79.5900	80.3000	+0.728%	113,408	+8.605%
2025-08-07	83.2600	84.110000	78.6301	79.7200	-3.475%	139,055	+9.395%
2025-08-06	83.6100	83.800000	82.0120	82.5900	-1.220%	111,950	+5.594%
2025-08-05	82.5600	84.125000	82.5600	83.6100	+1.051%	144,419	+4.306%
2025-08-04	81.4600	82.880000	81.2179	82.7400	+2.010%	147,431	+5.402%
2025-08-01	81.6700	81.835000	80.5000	81.1100	-1.732%	99,276	+7.521%
2025-07-31	81.6000	82.950000	80.5475	82.5400	+1.214%	119,170	+5.658%
2025-07-30	82.6700	83.480000	81.1200	81.5500	-1.474%	139,315	+6.941%
2025-07-29	83.2400	83.240000	82.3150	82.7700	+0.060%	90,013	+5.364%
2025-07-28	83.0600	83.570000	82.5000	82.7200	-0.036%	85,327	+5.428%
2025-07-25	82.6000	82.815000	81.4900	82.7500	+0.804%	81,797	+5.390%
2025-07-24	81.5900	82.365000	81.0450	82.0900	-0.255%	59,006	+6.237%
2025-07-23	81.3900	82.365000	81.3900	82.3000	+1.768%	59,886	+5.966%
2025-07-22	79.5500	81.390000	79.5500	80.8700	+1.698%	80,049	+7.840%
2025-07-21	80.7100	81.125000	79.3500	79.5200	-0.575%	81,326	+9.671%
2025-07-18	81.6400	82.890000	79.8300	79.9800	-1.466%	97,319	+9.040%
2025-07-17	80.0000	81.770000	80.0000	81.1700	+1.755%	182,608	+7.441%
2025-07-16	80.6700	80.920000	79.1250	79.7700	-1.103%	95,747	+9.327%
2025-07-15	83.4200	83.420000	80.6300	80.6600	-2.585%	122,435	+8.121%
2025-07-14	83.3700	83.880000	82.4050	82.8000	-0.981%	127,154	+5.326%
2025-07-11	82.4000	83.940000	82.3600	83.6200	+0.577%	134,545	+4.293%
2025-07-10	82.3100	84.982900	82.3100	83.1400	+1.008%	160,832	+4.895%
2025-07-09	82.1300	82.990000	81.4100	82.3100	+1.130%	129,675	+5.953%
2025-07-08	81.3200	82.785000	81.1400	81.3900	+0.568%	132,120	+7.151%
2025-07-07	81.3700	82.405000	80.7000	80.9300	-1.281%	122,752	+7.760%
2025-07-03	82.9600	83.370000	81.7050	81.9800	-0.401%	64,522	+6.380%
2025-07-02	80.4500	82.310000	80.0300	82.3100	+3.249%	167,833	+5.953%
2025-07-01	77.0400	81.080000	77.0400	79.7200	+2.891%	158,276	+9.395%
2025-06-30	77.9600	78.000000	76.9600	77.4800	-0.283%	145,724	+12.558%
2025-06-27	77.8500	78.665000	77.2900	77.7000	+0.116%	399,489	+12.239%
2025-06-26	76.6800	77.680000	76.6800	77.6100	+1.917%	93,478	+12.370%
2025-06-25	76.8600	76.860000	76.0050	76.1500	-0.678%	83,654	+14.524%
2025-06-24	77.4100	77.520000	76.3850	76.6700	+0.144%	122,631	+13.747%
2025-06-23	74.3700	76.580000	74.0000	76.5600	+3.042%	148,855	+13.911%
2025-06-20	75.4800	75.480000	74.2700	74.3000	-1.026%	315,724	+17.376%
2025-06-18	74.5300	76.090000	74.4800	75.0700	+0.254%	113,620	+16.172%
2025-06-17	74.0400	75.250000	73.6900	74.8800	+0.268%	151,620	+16.466%
2025-06-16	74.9200	75.440000	74.3600	74.6800	+0.471%	81,433	+16.778%
2025-06-13	74.7900	75.720000	74.2300	74.3300	-2.352%	135,379	+17.328%
2025-06-12	74.7500	76.150000	74.2266	76.1200	+1.089%	102,502	+14.569%
2025-06-11	77.2100	77.210000	75.2900	75.3000	-2.322%	180,493	+15.817%
2025-06-10	76.0100	77.210000	75.9700	77.0900	+1.930%	114,603	+13.128%
2025-06-09	74.9500	76.010000	74.7200	75.6300	+1.299%	133,918	+15.311%
2025-06-06	74.6300	75.370000	74.2550	74.6600	+1.758%	114,233	+16.810%
2025-06-05	73.9500	74.099400	73.1000	73.3700	-0.784%	106,137	+18.863%
2025-06-04	74.1500	75.140000	73.3100	73.9500	-0.685%	181,288	+17.931%
2025-06-03	72.5000	74.950000	72.3000	74.4600	+2.760%	118,625	+17.123%
2025-06-02	74.2700	74.445000	71.8900	72.4600	-2.634%	170,255	+20.356%
2025-05-30	74.0900	75.160000	74.0900	74.4200	-0.161%	141,572	+17.186%
2025-05-29	73.9500	74.570000	73.1450	74.5400	+1.456%	107,244	+16.998%
2025-05-28	74.9700	75.430000	73.2100	73.4700	-1.975%	72,793	+18.702%
2025-05-27	73.8100	74.990000	73.5100	74.9500	+3.180%	87,811	+16.358%
2025-05-23	71.6500	72.985000	71.6500	72.6400	-0.779%	142,183	+20.058%
2025-05-22	73.4200	73.890000	72.9200	73.2100	-0.880%	123,917	+19.123%
2025-05-21	76.0400	76.040000	73.6950	73.8600	-4.065%	115,617	+18.075%
2025-05-20	76.6100	77.155000	76.2400	76.9900	+0.326%	300,761	+13.274%
2025-05-19	76.5200	76.820000	75.5650	76.7400	-0.364%	139,335	+13.643%
2025-05-16	75.7000	77.215000	74.8600	77.0200	+1.811%	139,707	+13.230%
2025-05-15	75.5900	75.800000	75.0201	75.6500	+0.411%	84,415	+15.281%
2025-05-14	76.5000	76.795000	75.3100	75.3400	-2.105%	86,651	+15.755%
2025-05-13	77.0300	77.509900	76.4500	76.9600	+1.104%	105,197	+13.319%
2025-05-12	75.2100	76.688000	74.9900	76.1200	+5.269%	147,865	+14.569%
2025-05-09	72.5800	73.570000	71.6250	72.3100	-0.509%	122,184	+20.606%
2025-05-08	71.5300	73.625000	71.3800	72.6800	+2.684%	114,023	+19.992%
2025-05-07	71.3400	71.393200	70.1850	70.7800	+0.312%	94,743	+23.213%
2025-05-06	71.2500	71.905000	70.3200	70.5600	-1.508%	112,776	+23.597%
2025-05-05	70.5000	72.380000	70.2100	71.6400	+0.224%	237,357	+21.734%
2025-05-02	70.2900	72.370000	69.3800	71.4800	+2.908%	199,215	+22.006%
2025-05-01	70.6800	71.770000	67.3200	69.4600	-3.742%	270,241	+25.554%
2025-04-30	72.6700	72.670000	70.8000	72.1600	-1.002%	208,052	+20.856%
2025-04-29	72.3100	73.570000	72.2100	72.8900	+0.317%	109,299	+19.646%
2025-04-28	72.0800	73.285000	71.5900	72.6600	+0.470%	91,754	+20.025%
2025-04-25	71.1900	72.500000	71.1900	72.3200	+0.194%	93,145	+20.589%
2025-04-24	70.4900	72.410000	70.3500	72.1800	+2.267%	110,711	+20.823%
2025-04-23	71.3600	72.680000	70.1100	70.5800	+1.117%	100,300	+23.562%
2025-04-22	69.0300	70.030000	68.1200	69.8000	+2.376%	110,490	+24.943%
2025-04-21	69.3900	69.390000	67.5715	68.1800	-2.586%	103,321	+27.911%
2025-04-17	69.7400	71.100000	69.4801	69.9900	+0.172%	141,160	+24.604%
2025-04-16	71.0000	71.520000	69.1150	69.8700	-1.688%	110,234	+24.818%
2025-04-15	70.8500	71.990000	70.8300	71.0700	-0.253%	108,737	+22.710%
2025-04-14	71.7200	71.930000	70.1550	71.2500	+0.183%	153,568	+22.400%
2025-04-11	71.3800	71.530000	69.5200	71.1200	-0.028%	130,994	+22.624%
2025-04-10	72.0400	72.685000	69.8400	71.1400	-3.356%	142,751	+22.589%
2025-04-09	67.8000	74.505000	67.8000	73.6100	+5.868%	236,835	+18.476%
2025-04-08	73.4600	73.460000	69.0800	69.5300	-2.578%	269,264	+25.428%
2025-04-07	73.0000	75.000000	69.7900	71.3700	-4.176%	365,884	+22.194%
2025-04-04	72.8100	74.820000	71.8100	74.4800	-1.442%	245,708	+17.092%
2025-04-03	78.5000	78.670000	75.4700	75.5700	-6.784%	127,926	+15.403%
2025-04-02	79.6700	81.320000	79.6700	81.0700	+0.959%	68,086	+7.574%
2025-04-01	79.6300	80.310000	78.7950	80.3000	+0.690%	284,017	+8.605%
2025-03-31	79.0000	80.350000	78.9200	79.7500	-1.312%	126,951	+9.354%
2025-03-28	82.3400	82.500000	79.9800	80.8100	-2.001%	114,201	+7.920%
2025-03-27	82.2300	83.045000	81.9350	82.4600	+0.598%	115,172	+5.760%
2025-03-26	82.0500	83.090000	81.4150	81.9700	+0.688%	98,701	+6.393%
2025-03-25	81.5500	81.945000	80.4400	81.4100	-0.477%	140,422	+7.124%
2025-03-24	82.6400	83.425000	81.6350	81.8000	-0.195%	125,108	+6.614%
2025-03-21	83.6600	83.660000	81.5900	81.9600	-3.017%	616,349	+6.406%
2025-03-20	84.0000	85.575000	84.0000	84.5100	-0.471%	168,167	+3.195%
2025-03-19	84.6000	85.330000	83.9200	84.9100	+0.712%	106,335	+2.709%
2025-03-18	83.8500	84.775000	83.4400	84.3100	+0.777%	129,590	+3.440%
2025-03-17	84.6500	85.810000	83.4100	83.6600	-0.959%	157,490	+4.243%
2025-03-14	83.1400	84.710000	82.4300	84.4700	+2.351%	133,989	+3.244%
2025-03-13	82.6700	83.770000	82.2650	82.5300	-0.024%	98,009	+5.671%
2025-03-12	85.4800	85.795000	82.2500	82.5500	-3.110%	140,106	+5.645%
2025-03-11	85.0300	85.650000	84.3100	85.2000	+0.685%	188,810	+2.359%
2025-03-10	86.0000	87.720000	84.5300	84.6200	-2.207%	171,667	+3.061%
2025-03-07	84.4000	87.060000	83.9550	86.5300	+2.731%	168,633	+0.786%
2025-03-06	82.5000	84.400000	81.5100	84.2300	+1.445%	125,677	+3.538%
2025-03-05	82.0800	83.350000	81.2200	83.0300	+1.442%	140,501	+5.034%
2025-03-04	81.6000	83.230000	81.1200	81.8500	-0.908%	334,733	+6.549%
2025-03-03	86.6900	87.160000	82.3600	82.6000	-4.575%	248,654	+5.581%
2025-02-28	85.3300	86.870000	84.9000	86.5600	+1.799%	192,250	+0.751%
2025-02-27	85.4500	86.510000	85.0300	85.0300	-1.093%	186,427	+2.564%
2025-02-26	87.5800	87.850000	85.7900	85.9700	-1.872%	166,072	+1.442%
2025-02-25	87.5400	88.630000	86.7150	87.6100	+0.332%	161,708	-0.457%
2025-02-24	87.0700	88.715000	86.5100	87.3200	+0.530%	194,396	-0.126%
2025-02-21	89.9300	89.930000	86.1750	86.8600	-2.580%	246,561	+0.403%
2025-02-20	88.0400	89.385000	86.7100	89.1600	+0.587%	296,814	-2.187%
2025-02-19	84.8300	90.440000	84.8300	88.6400	+3.046%	723,800	-1.613%
2025-02-18	88.4500	89.460000	83.2600	86.0200	-1.669%	340,082	+1.383%
2025-02-14	89.1800	89.970000	87.2700	87.4800	-0.850%	174,570	-0.309%
2025-02-13	87.9300	88.320000	86.9540	88.2300	+1.262%	85,783	-1.156%
2025-02-12	87.1300	88.370000	86.1300	87.1300	-1.291%	343,008	+0.092%
2025-02-11	87.5900	88.740000	87.2000	88.2700	+0.616%	138,294	-1.201%
2025-02-10	86.8600	88.380000	86.6950	87.7300	+1.516%	261,569	-0.593%
2025-02-07	85.2800	87.460000	84.5500	86.4200	+0.982%	203,612	+0.914%
2025-02-06	86.4500	86.698200	84.4900	85.5800	-0.880%	84,911	+1.905%
2025-02-05	84.8200	86.460000	84.8200	86.3400	+1.541%	84,237	+1.008%
2025-02-04	83.5500	85.270000	83.5500	85.0300	+1.250%	70,310	+2.564%
2025-02-03	83.3600	85.290000	82.2300	83.9800	-1.801%	182,463	+3.846%
2025-01-31	86.4900	87.140000	85.0150	85.5200	-1.701%	111,995	+1.976%
2025-01-30	86.6600	88.540000	86.4700	87.0000	+1.151%	90,095	+0.241%
2025-01-29	85.4500	86.820000	85.4500	86.0100	+0.409%	113,512	+1.395%
2025-01-28	85.8500	86.565000	84.3200	85.6600	-0.696%	102,282	+1.809%
2025-01-27	86.6000	87.895000	85.9600	86.2600	-0.462%	100,818	+1.101%

document.getElementById("x4NqZJ").onerror = function(){this.style.display='none';}; .dark-mode .xR32PN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xR32PN{ color: #333333; background-color: white; border: 2px solid #333333; }TNCTENNANT COMPANYstock NYSE

TNC
TENNANT COMPANY
stock NYSE