Tennant Stock Price History
NYSE: TNCIndustrialsIndustrial Machinery/ComponentsUSD
65.93-0.01 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TNC price history at a glance
The price history for Tennant (TNC) on this page begins on February 19, 1973, when the stock closed at $4.25; it most recently closed at $65.93 on October 5, 2026. The highest price in this record is $124.11, reached on April 1, 2024; the latest close is 46.9% below that peak. Across the 52 complete calendar years in the table, TNC finished higher in 35 and lower in 17. Its best year was 2009 (+67.8%) and its worst was 2008 (-64.2%).
Over roughly 54 years the share price changed +1451.3%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, TNC has lost 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $124.11
- Date of high
- Apr 1, 2024
- Low since 1973
- $2.13
- Date of low
- Sep 30, 1974
- 52-week high
- $91.93
- 52-week low
- $60.18
- Last close
- $65.93
TNC returns
1 week
-1.77%
1 month
-7.34%
3 months
-22.93%
6 months
-14.93%
Year to date
-10.54%
1 year
-17.28%
3 years
-12.08%
5 years
-14.47%
TNC price return, excluding dividends.
TNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.93 | -10.86% |
| 2025 | 73.96 | -10.05% |
| 2024 | 82.22 | -11.30% |
| 2023 | 92.69 | +50.54% |
| 2022 | 61.57 | -24.03% |
| 2021 | 81.04 | +15.49% |
| 2020 | 70.17 | -11.90% |
| 2019 | 79.65 | +51.08% |
| 2018 | 52.72 | -27.43% |
| 2017 | 72.65 | +2.04% |
| 2016 | 71.20 | +26.56% |
| 2015 | 56.26 | -20.53% |
| 2014 | 70.79 | +6.20% |
| 2013 | 66.66 | +50.92% |
| 2012 | 44.17 | +13.64% |
| 2011 | 38.87 | +1.20% |
| 2010 | 38.41 | +46.66% |
| 2009 | 26.19 | +67.78% |
| 2008 | 15.61 | -64.16% |
| 2007 | 43.56 | +50.21% |
| 2006 | 29.00 | +11.54% |
| 2005 | 26.00 | +31.15% |
| 2004 | 19.83 | -8.22% |
| 2003 | 21.60 | +28.96% |
| 2002 | 16.75 | -8.99% |
| 2001 | 18.41 | -23.31% |
| 2000 | 24.00 | +46.56% |
| 1999 | 16.38 | -18.38% |
| 1998 | 20.06 | +9.93% |
| 1997 | 18.25 | +36.45% |
| 1996 | 13.38 | +12.04% |
| 1995 | 11.94 | -1.04% |
| 1994 | 12.06 | +2.66% |
| 1993 | 11.75 | +9.62% |
| 1992 | 10.72 | +20.78% |
| 1991 | 8.88 | +1.43% |
| 1990 | 8.75 | 0.00% |
| 1989 | 8.75 | +33.33% |
| 1988 | 6.56 | +11.70% |
| 1987 | 5.88 | -3.09% |
| 1986 | 6.06 | +2.11% |
| 1985 | 5.94 | +21.79% |
| 1984 | 4.88 | -9.30% |
| 1983 | 5.38 | +10.26% |
| 1982 | 4.88 | +16.42% |
| 1981 | 4.19 | +3.08% |
| 1980 | 4.06 | +16.07% |
| 1979 | 3.50 | +5.66% |
| 1978 | 3.31 | -14.52% |
| 1977 | 3.88 | +14.81% |
| 1976 | 3.38 | +17.39% |
| 1975 | 2.88 | +4.55% |
| 1974 | 2.75 | -46.99% |
| 1973* | 5.19 | +22.06% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
TNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 66.18 | 66.73 | 65.48 | 65.93 | -0.02% | |
| 65.71 | 66.89 | 65.57 | 65.94 | +0.11% | |
| 67.16 | 67.23 | 65.32 | 65.87 | -3.37% | |
| 68.67 | 68.96 | 67.83 | 68.17 | +0.15% | |
| 66.82 | 69.08 | 65.71 | 68.07 | +1.42% | |
| 67.74 | 68.57 | 66.85 | 67.12 | +0.63% | |
| 67.19 | 67.48 | 65.15 | 66.70 | -0.77% | |
| 68.00 | 68.36 | 66.83 | 67.22 | -0.19% | |
| 68.36 | 68.63 | 66.85 | 67.35 | -1.26% | |
| 67.61 | 68.77 | 67.16 | 68.21 | +0.69% | |
| 66.43 | 68.10 | 66.43 | 67.74 | +2.31% | |
| 66.29 | 66.39 | 64.88 | 66.21 | +0.39% | |
| 66.15 | 66.56 | 65.68 | 65.95 | -1.15% | |
| 66.80 | 67.93 | 66.48 | 66.72 | +1.35% | |
| 68.13 | 68.13 | 65.81 | 65.83 | -2.33% | |
| 66.55 | 67.63 | 65.95 | 67.40 | +1.19% | |
| 68.99 | 69.20 | 66.61 | 66.61 | -2.00% | |
| 69.10 | 69.66 | 66.81 | 67.97 | -0.95% | |
| 68.07 | 70.51 | 67.97 | 68.62 | -0.09% | |
| 67.82 | 69.37 | 67.82 | 68.68 | -0.09% | |
| 69.43 | 70.36 | 68.49 | 68.74 | -0.38% | |
| 70.68 | 71.93 | 68.81 | 69.00 | -3.02% | |
| 73.37 | 73.43 | 70.31 | 71.15 | -3.14% | |
| 72.11 | 73.67 | 71.41 | 73.46 | +2.07% | |
| 70.23 | 72.03 | 70.21 | 71.97 | +2.32% | |
| 71.22 | 71.48 | 69.57 | 70.34 | +0.16% | |
| 69.57 | 71.27 | 68.85 | 70.23 | +1.46% | |
| 68.78 | 70.06 | 67.95 | 69.22 | -0.55% | |
| 69.50 | 69.80 | 68.10 | 69.60 | +0.03% | |
| 70.44 | 71.34 | 68.66 | 69.58 | -0.60% | |
| 70.00 | 70.88 | 69.61 | 70.00 | -0.60% | |
| 70.41 | 71.07 | 69.63 | 70.42 | +0.56% | |
| 69.20 | 70.66 | 68.20 | 70.03 | +2.65% | |
| 69.03 | 71.27 | 67.40 | 68.22 | -0.67% | |
| 68.60 | 69.58 | 67.65 | 68.68 | +0.97% | |
| 66.93 | 68.82 | 66.93 | 68.02 | 0.00% | |
| 66.70 | 68.32 | 66.36 | 68.02 | +2.66% | |
| 67.02 | 68.46 | 66.25 | 66.26 | -1.94% | |
| 67.94 | 68.39 | 65.88 | 67.57 | -1.49% | |
| 69.54 | 70.09 | 68.47 | 68.59 | +1.40% | |
| 69.70 | 70.90 | 67.61 | 67.64 | -2.32% | |
| 67.35 | 69.54 | 66.33 | 69.25 | +4.42% | |
| 69.86 | 70.94 | 66.29 | 66.32 | -4.26% | |
| 72.83 | 72.83 | 69.18 | 69.27 | -6.25% | |
| 78.42 | 79.36 | 72.05 | 73.89 | -3.91% | |
| 80.02 | 80.02 | 71.83 | 76.90 | -11.86% | |
| 89.09 | 89.09 | 86.72 | 87.25 | -2.21% | |
| 86.34 | 89.32 | 84.68 | 89.22 | +3.96% | |
| 85.10 | 86.88 | 84.97 | 85.82 | +2.13% | |
| 83.21 | 84.80 | 82.26 | 84.03 | +1.63% | |
| 82.31 | 83.15 | 78.25 | 82.68 | -2.00% | |
| 87.64 | 88.38 | 83.81 | 84.37 | -4.34% | |
| 87.64 | 89.97 | 87.08 | 88.20 | +1.71% | |
| 87.92 | 88.56 | 85.91 | 86.72 | -1.20% | |
| 86.55 | 88.87 | 85.53 | 87.77 | +1.09% | |
| 85.35 | 86.95 | 84.75 | 86.82 | +0.75% | |
| 85.97 | 87.65 | 85.50 | 86.17 | -0.46% | |
| 86.31 | 86.78 | 85.39 | 86.57 | +0.91% | |
| 86.26 | 87.16 | 84.36 | 85.79 | -0.37% | |
| 87.06 | 88.48 | 85.81 | 86.11 | -2.51% | |
| 86.16 | 88.82 | 85.30 | 88.33 | +2.51% | |
| 85.70 | 87.04 | 84.43 | 86.17 | +1.20% | |
| 86.35 | 87.49 | 85.11 | 85.15 | -0.16% | |
| 85.38 | 86.51 | 84.45 | 85.29 | -0.30% | |
| 84.67 | 86.57 | 84.56 | 85.55 | +0.32% | |
| 85.76 | 86.50 | 84.41 | 85.28 | -0.37% | |
| 86.33 | 87.21 | 83.74 | 85.60 | -1.27% | |
| 87.85 | 87.85 | 85.43 | 86.70 | -1.88% | |
| 87.98 | 88.93 | 86.25 | 88.36 | +1.01% | |
| 86.48 | 87.66 | 85.83 | 87.48 | +1.64% | |
| 87.35 | 87.95 | 85.25 | 86.07 | -1.68% | |
| 87.33 | 88.75 | 86.58 | 87.54 | +0.34% | |
| 90.01 | 90.01 | 86.99 | 87.24 | -4.29% | |
| 90.48 | 91.33 | 89.16 | 91.15 | +0.11% | |
| 89.35 | 91.93 | 89.35 | 91.05 | +2.57% | |
| 88.68 | 89.57 | 87.88 | 88.77 | +0.37% | |
| 88.97 | 89.14 | 86.84 | 88.44 | -1.90% | |
| 91.25 | 91.64 | 90.03 | 90.15 | -0.66% | |
| 87.35 | 90.90 | 87.35 | 90.75 | +5.68% | |
| 87.08 | 88.68 | 85.85 | 85.87 | -1.77% | |
| 87.08 | 88.61 | 87.08 | 87.42 | +0.96% | |
| 87.50 | 88.24 | 85.98 | 86.59 | -0.33% | |
| 88.38 | 88.86 | 86.79 | 86.88 | -0.74% | |
| 86.74 | 87.74 | 85.40 | 87.53 | +2.36% | |
| 86.13 | 87.63 | 85.07 | 85.51 | -1.32% | |
| 86.11 | 87.70 | 84.79 | 86.65 | +1.57% | |
| 84.68 | 85.92 | 83.90 | 85.31 | +1.55% | |
| 84.72 | 85.00 | 83.09 | 84.01 | -0.85% | |
| 84.30 | 85.17 | 83.53 | 84.73 | +1.09% | |
| 84.82 | 86.09 | 83.30 | 83.82 | -2.34% | |
| 85.27 | 87.61 | 85.27 | 85.83 | +0.18% | |
| 85.07 | 85.88 | 83.62 | 85.68 | -0.50% | |
| 87.37 | 88.19 | 86.03 | 86.11 | -1.58% | |
| 86.32 | 87.71 | 85.80 | 87.49 | +0.69% | |
| 86.78 | 87.77 | 85.97 | 86.89 | +0.85% | |
| 84.26 | 86.49 | 84.26 | 86.16 | +2.73% | |
| 82.70 | 84.73 | 81.90 | 83.87 | +2.03% | |
| 82.33 | 82.61 | 79.69 | 82.20 | -0.84% | |
| 79.94 | 83.03 | 79.94 | 82.90 | +3.06% | |
| 80.95 | 81.08 | 79.88 | 80.44 | -1.30% | |
| 80.74 | 82.55 | 80.38 | 81.50 | +0.97% | |
| 82.27 | 83.85 | 80.53 | 80.72 | -2.78% | |
| 83.31 | 83.64 | 81.88 | 83.03 | +0.61% | |
| 82.11 | 83.03 | 81.30 | 82.53 | +0.32% | |
| 85.81 | 85.81 | 82.20 | 82.27 | -4.31% | |
| 87.40 | 88.18 | 85.97 | 85.98 | -1.31% | |
| 87.31 | 88.18 | 85.89 | 87.12 | +0.24% | |
| 87.88 | 88.86 | 86.61 | 86.91 | -0.36% | |
| 83.32 | 88.07 | 83.32 | 87.22 | +5.55% | |
| 81.53 | 87.06 | 80.03 | 82.63 | +0.83% | |
| 82.64 | 83.83 | 81.28 | 81.95 | -1.00% | |
| 83.23 | 83.50 | 81.41 | 82.78 | -0.31% | |
| 81.16 | 83.56 | 80.45 | 83.04 | +2.39% | |
| 82.20 | 83.82 | 80.45 | 81.10 | -1.01% | |
| 82.86 | 82.99 | 81.09 | 81.93 | -0.69% | |
| 82.00 | 83.50 | 81.50 | 82.50 | +1.20% | |
| 80.06 | 82.54 | 79.50 | 81.52 | +1.70% | |
| 81.31 | 82.50 | 79.91 | 80.16 | -0.77% | |
| 79.48 | 81.97 | 78.52 | 80.78 | +2.54% | |
| 79.59 | 80.33 | 78.76 | 78.78 | -0.15% | |
| 78.69 | 79.22 | 78.34 | 78.90 | +0.25% | |
| 78.79 | 80.48 | 77.60 | 78.70 | +0.56% | |
| 78.07 | 79.07 | 77.44 | 78.26 | +0.27% | |
| 78.22 | 78.71 | 76.92 | 78.05 | -0.89% | |
| 79.20 | 79.99 | 78.60 | 78.75 | -0.82% | |
| 77.50 | 79.46 | 76.63 | 79.40 | +2.45% | |
| 77.38 | 77.53 | 76.43 | 77.50 | +0.68% | |
| 74.87 | 77.36 | 74.67 | 76.98 | +2.90% | |
| 74.37 | 77.26 | 74.37 | 74.81 | +2.41% | |
| 70.56 | 73.28 | 70.56 | 73.05 | +3.22% | |
| 70.14 | 71.60 | 69.40 | 70.77 | +1.33% | |
| 68.34 | 70.22 | 67.81 | 69.84 | +1.10% | |
| 66.62 | 69.70 | 66.61 | 69.08 | +4.04% | |
| 65.11 | 67.08 | 63.89 | 66.40 | +3.22% | |
| 66.95 | 67.05 | 63.93 | 64.33 | -3.26% | |
| 67.18 | 67.58 | 66.45 | 66.50 | -1.82% | |
| 68.40 | 68.78 | 67.14 | 67.73 | -0.67% | |
| 68.21 | 68.28 | 67.14 | 68.19 | +1.11% | |
| 65.25 | 68.01 | 65.25 | 67.44 | +2.20% | |
| 66.36 | 66.45 | 64.51 | 65.99 | +1.27% | |
| 65.26 | 65.50 | 64.27 | 65.16 | +0.51% | |
| 63.26 | 65.60 | 63.26 | 64.83 | +1.34% | |
| 63.68 | 65.29 | 63.68 | 63.97 | -0.34% | |
| 62.51 | 64.89 | 62.51 | 64.19 | +3.52% | |
| 64.42 | 64.94 | 61.79 | 62.01 | -2.67% | |
| 63.83 | 64.26 | 62.64 | 63.71 | +0.68% | |
| 62.90 | 64.21 | 62.26 | 63.28 | -0.88% | |
| 63.00 | 64.75 | 63.00 | 63.84 | +1.12% | |
| 62.00 | 64.62 | 62.00 | 63.13 | +2.09% | |
| 60.30 | 62.00 | 60.22 | 61.84 | +0.63% | |
| 61.68 | 61.98 | 60.97 | 61.45 | -0.97% | |
| 62.82 | 63.95 | 61.56 | 62.05 | -1.26% | |
| 62.48 | 62.91 | 60.74 | 62.84 | +1.37% | |
| 61.94 | 62.44 | 60.88 | 61.99 | +1.77% | |
| 60.45 | 61.61 | 60.18 | 60.91 | -0.20% | |
| 61.58 | 62.14 | 60.32 | 61.03 | -2.09% | |
| 63.86 | 65.53 | 61.87 | 62.33 | -0.64% | |
| 63.10 | 64.62 | 62.46 | 62.73 | -0.46% | |
| 67.94 | 67.95 | 60.40 | 63.02 | -23.43% | |
| 83.30 | 83.37 | 81.35 | 82.30 | -1.28% | |
| 83.60 | 85.12 | 82.84 | 83.37 | -0.24% | |
| 82.84 | 84.07 | 82.84 | 83.57 | +0.31% | |
| 82.68 | 85.91 | 81.55 | 83.31 | +0.36% | |
| 83.50 | 83.85 | 82.56 | 83.01 | -0.04% | |
| 81.91 | 83.52 | 81.47 | 83.04 | +1.75% | |
| 82.52 | 83.24 | 80.97 | 81.61 | -0.04% | |
| 81.95 | 82.81 | 81.44 | 81.64 | +0.49% | |
| 81.21 | 82.13 | 80.51 | 81.24 | -0.32% | |
| 81.53 | 82.26 | 81.13 | 81.50 | -0.57% | |
| 81.86 | 82.51 | 81.11 | 81.97 | +1.40% | |
| 81.59 | 82.00 | 80.61 | 80.84 | -0.39% | |
| 78.19 | 81.40 | 78.19 | 81.16 | +3.32% | |
| 77.99 | 79.85 | 77.53 | 78.55 | +0.46% | |
| 76.32 | 79.06 | 76.32 | 78.19 | +2.76% | |
| 75.71 | 76.28 | 75.12 | 76.09 | -0.70% | |
| 75.88 | 76.74 | 75.29 | 76.63 | +1.47% | |
| 75.84 | 76.05 | 74.70 | 75.52 | -0.01% | |
| 76.40 | 76.43 | 74.99 | 75.53 | -1.18% | |
| 77.84 | 78.28 | 76.34 | 76.43 | -1.58% | |
| 78.68 | 79.56 | 77.19 | 77.66 | -1.98% | |
| 80.11 | 80.43 | 78.49 | 79.23 | -0.54% | |
| 77.43 | 79.86 | 77.43 | 79.66 | +3.32% | |
| 78.45 | 78.45 | 76.88 | 77.10 | -3.59% | |
| 79.52 | 80.50 | 79.03 | 79.97 | +0.30% | |
| 78.57 | 80.05 | 78.57 | 79.73 | +1.79% | |
| 78.10 | 78.89 | 77.46 | 78.33 | +0.29% | |
| 78.00 | 78.77 | 77.74 | 78.10 | +0.19% | |
| 78.16 | 79.44 | 77.91 | 77.95 | -0.78% | |
| 77.39 | 78.56 | 76.76 | 78.56 | +1.43% | |
| 74.23 | 77.85 | 74.23 | 77.45 | +3.79% | |
| 77.04 | 77.20 | 73.66 | 74.62 | -3.04% | |
| 75.16 | 76.98 | 74.88 | 76.96 | +2.01% | |
| 74.19 | 76.11 | 74.19 | 75.44 | +2.00% | |
| 73.69 | 74.07 | 73.31 | 73.96 | +0.35% | |
| 74.06 | 74.07 | 73.07 | 73.70 | -0.47% | |
| 74.79 | 74.99 | 73.95 | 74.05 | -1.11% | |
| 75.62 | 75.87 | 74.40 | 74.88 | -0.73% | |
| 75.18 | 75.72 | 74.79 | 75.43 | +0.08% | |
| 75.39 | 76.05 | 74.67 | 75.37 | +0.07% | |
| 75.20 | 75.80 | 74.77 | 75.32 | +0.16% | |
| 74.76 | 75.90 | 74.35 | 75.20 | +0.83% | |
| 74.53 | 74.96 | 73.77 | 74.58 | -0.89% | |
| 77.04 | 77.08 | 75.03 | 75.25 | -1.57% | |
| 76.09 | 77.75 | 75.60 | 76.45 | -0.03% | |
| 76.68 | 77.82 | 76.10 | 76.47 | +0.12% | |
| 77.28 | 77.80 | 76.22 | 76.38 | -0.81% | |
| 78.10 | 78.25 | 76.67 | 77.00 | -0.79% | |
| 76.26 | 77.68 | 75.83 | 77.61 | +2.25% | |
| 73.39 | 76.60 | 73.17 | 75.90 | +3.28% | |
| 72.73 | 74.06 | 72.73 | 73.49 | +0.49% | |
| 74.58 | 74.58 | 72.87 | 73.13 | -1.84% | |
| 73.88 | 74.80 | 73.57 | 74.50 | +0.31% | |
| 73.87 | 74.61 | 73.24 | 74.27 | +0.41% | |
| 72.65 | 74.03 | 72.65 | 73.97 | +2.17% | |
| 72.81 | 72.93 | 71.38 | 72.40 | -0.15% | |
| 72.47 | 73.40 | 72.37 | 72.51 | -0.85% | |
| 73.69 | 74.61 | 72.64 | 73.13 | -0.87% | |
| 72.96 | 75.11 | 72.79 | 73.77 | +0.15% | |
| 71.31 | 74.20 | 71.31 | 73.66 | +4.08% | |
| 71.40 | 72.44 | 70.44 | 70.77 | -1.32% | |
| 69.60 | 72.48 | 69.60 | 71.72 | +3.58% | |
| 69.53 | 70.34 | 68.77 | 69.24 | +0.39% | |
| 69.44 | 70.06 | 68.78 | 68.97 | -0.40% | |
| 69.97 | 70.59 | 68.95 | 69.25 | -0.90% | |
| 71.98 | 72.02 | 69.66 | 69.88 | -3.20% | |
| 70.61 | 73.20 | 69.62 | 72.19 | -1.84% | |
| 73.88 | 74.56 | 73.17 | 73.54 | -0.61% | |
| 72.80 | 75.28 | 72.80 | 73.99 | +1.51% | |
| 73.82 | 74.67 | 72.67 | 72.89 | -1.41% | |
| 75.30 | 75.30 | 73.77 | 73.93 | -0.87% | |
| 74.53 | 75.36 | 73.71 | 74.58 | +0.16% | |
| 74.60 | 75.30 | 73.67 | 74.46 | -0.53% | |
| 75.35 | 76.76 | 74.60 | 74.86 | -0.57% | |
| 77.23 | 79.37 | 72.03 | 75.29 | -5.44% | |
| 80.25 | 80.66 | 78.12 | 79.62 | -0.47% | |
| 79.80 | 81.30 | 79.25 | 80.00 | -0.11% | |
| 81.11 | 82.79 | 79.84 | 80.09 | -1.35% | |
| 81.34 | 82.70 | 80.34 | 81.19 | +0.05% | |
| 81.20 | 81.91 | 80.86 | 81.15 | -0.67% | |
| 82.22 | 82.83 | 81.66 | 81.70 | +0.02% | |
| 83.00 | 83.00 | 81.43 | 81.68 | +0.58% | |
| 80.51 | 81.78 | 80.49 | 81.21 | +1.02% | |
| 81.54 | 81.99 | 80.25 | 80.39 | -1.25% | |
| 81.53 | 81.90 | 81.22 | 81.41 | +0.89% | |
| 80.33 | 81.20 | 80.26 | 80.69 | +1.41% | |
| 79.31 | 80.00 | 79.26 | 79.57 | +0.13% | |
| 79.81 | 80.45 | 78.94 | 79.47 | -0.61% | |
| 79.68 | 81.19 | 78.78 | 79.96 | +0.59% | |
| 77.74 | 80.21 | 77.66 | 79.49 | +0.97% | |
| 79.04 | 80.00 | 78.15 | 78.73 | +0.66% | |
| 79.78 | 81.08 | 77.52 | 78.21 | -1.87% | |
| 82.18 | 82.18 | 79.69 | 79.70 | -2.64% | |
| 82.07 | 82.69 | 81.35 | 81.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TNC chart for longer ranges.