Tennant Company Common Stock (TNC)

82.22Last Price

+1.13 (1.39%)Change

Tennant Company is a leading provider of cleaning solutions and equipment, specializing in the design, manufacture, and sale of a wide range of floor cleaning machines and surface maintenance products

The company offers an extensive portfolio that includes industrial and commercial equipment such as scrubbers, sweepers, and floor maintenance systems, aimed at ensuring cleanliness and safety in various environments, from warehouses to retail spaces. In addition to its hardware, Tennant focuses on sustainable practices and innovative technologies, providing effective solutions that improve indoor air quality and reduce water and energy consumption. The company is committed to delivering high-quality products and exceptional customer service to meet the distinct needs of its clients globally.

Date Range:

2024-10-06 - 2025-01-06

Date	Open	High	Low	Close	Volume	Adjusted Close
1/03/2025	81.23	82.37	80.89	82.22	100,256	82.22
1/02/2025	82.00	82.49	80.68	81.09	227,606	81.09
12/31/2024	81.33	0.00	81.53	81.53	0	81.53
12/30/2024	80.59	81.58	79.68	81.33	85,701	81.33
12/27/2024	80.72	81.82	80.22	80.78	86,210	80.78
12/26/2024	80.27	81.61	80.27	81.52	91,101	81.52
12/24/2024	79.92	80.88	79.25	80.64	85,783	80.64
12/23/2024	80.01	80.43	79.35	80.27	115,444	80.27
12/20/2024	80.80	82.14	79.72	80.29	780,040	80.29
12/19/2024	82.87	83.35	81.34	81.58	124,477	81.58
12/18/2024	84.87	85.13	80.03	80.58	214,939	80.58
12/17/2024	84.07	84.81	83.42	83.94	171,359	83.94
12/16/2024	84.05	85.25	83.78	84.86	212,130	84.86
12/13/2024	83.67	85.43	83.36	84.05	214,516	84.05
12/12/2024	84.51	85.36	83.55	84.12	375,448	84.12
12/11/2024	86.53	86.55	84.75	84.90	163,872	84.90
12/10/2024	85.97	86.88	84.71	85.68	309,028	85.68
12/09/2024	85.86	86.92	85.21	85.51	193,524	85.51
12/06/2024	86.43	86.43	84.62	85.78	124,313	85.78
12/05/2024	87.03	87.53	85.55	85.64	280,523	85.64
12/04/2024	88.37	88.66	87.14	87.57	161,670	87.57
12/03/2024	88.42	88.42	87.47	88.19	148,138	88.19
12/02/2024	88.29	89.37	86.97	88.70	242,020	88.70
11/29/2024	88.84	88.84	87.64	88.37	75,863	88.37
11/27/2024	88.66	89.58	88.08	88.29	166,476	88.00
11/26/2024	90.37	90.37	88.10	88.66	303,915	88.36
11/25/2024	90.46	93.03	90.46	91.20	127,612	90.90
11/22/2024	88.69	90.93	88.58	89.69	133,521	89.39
11/21/2024	86.19	88.55	86.10	87.89	86,204	87.60
11/20/2024	85.50	86.13	84.55	85.70	308,283	85.41
11/19/2024	85.60	85.82	84.57	85.26	120,180	84.98
11/18/2024	86.28	87.22	86.13	86.14	84,474	85.85
11/15/2024	87.98	87.98	86.20	86.23	133,636	85.94
11/14/2024	88.68	88.95	86.88	87.19	164,380	86.90
11/13/2024	88.57	90.46	88.15	88.16	97,599	87.87
11/12/2024	91.35	91.35	88.20	88.21	125,950	87.92
11/11/2024	91.10	93.24	90.42	91.83	144,335	91.52
11/08/2024	91.63	92.41	90.53	90.53	138,537	90.23
11/07/2024	92.71	93.50	91.42	91.87	148,564	91.56
11/06/2024	90.89	94.86	90.78	92.93	182,174	92.62
11/05/2024	83.57	86.86	83.57	85.68	141,527	85.39
11/04/2024	83.25	85.59	83.00	83.80	118,914	83.52
11/01/2024	86.85	88.83	82.54	83.19	133,328	82.91
10/31/2024	89.47	89.83	87.38	87.56	124,045	87.27
10/30/2024	89.30	91.08	89.30	90.16	47,689	89.86
10/29/2024	90.00	90.70	89.15	89.85	53,208	89.55
10/28/2024	91.00	91.70	90.50	90.57	52,684	90.27
10/25/2024	90.43	91.31	89.94	90.55	49,116	90.25
10/24/2024	90.36	90.53	89.12	90.14	74,882	89.84
10/23/2024	90.00	91.00	90.00	90.64	43,003	90.34
10/22/2024	91.16	91.87	90.69	90.77	55,908	90.47
10/21/2024	92.89	93.67	91.53	91.53	75,822	91.22
10/18/2024	94.94	94.94	93.17	93.20	53,317	92.89
10/17/2024	94.49	94.81	93.13	94.44	38,071	94.12
10/16/2024	94.49	95.29	93.99	94.07	52,144	93.76
10/15/2024	93.88	95.24	93.32	93.37	62,565	93.06
10/14/2024	93.44	94.22	93.11	93.97	54,121	93.66
10/11/2024	93.43	93.69	92.58	93.24	87,254	92.93
10/10/2024	91.42	93.42	90.69	92.99	87,568	92.68
10/09/2024	93.82	94.01	91.78	92.11	78,602	91.80
10/08/2024	92.41	93.57	91.89	93.29	99,175	92.98
10/07/2024	91.37	91.92	90.25	91.74	83,652	91.43