NYSE:TNC | Historical Stock Price | TENNANT CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.32$6.01$15.60$40.51$105.15$272.961973-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$3.38$3.370——
1976-12-30$3.38$3.371,600——
1976-12-29$3.38$3.370——
1976-12-28$3.38$3.371,600——
1976-12-27$3.38$3.370——
1976-12-23$3.38$3.3714,400——
1976-12-22$3.38$3.3711,200——
1976-12-21$3.38$3.374,000——
1976-12-20$3.38$3.371,600——
1976-12-17$3.38$3.372,400——
1976-12-16$3.44$3.440——
1976-12-15$3.44$3.44800——
1976-12-14$3.44$3.442,400——
1976-12-13$3.44$3.444,000——
1976-12-10$3.44$3.440——
1976-12-09$3.44$3.440——
1976-12-08$3.44$3.445,600——
1976-12-07$3.44$3.440——
1976-12-06$3.44$3.440——
1976-12-03$3.44$3.440——
1976-12-02$3.44$3.443,200——
1976-12-01$3.44$3.440——
1976-11-30$3.44$3.444,000——
1976-11-29$3.31$3.310——
1976-11-26$3.31$3.318,000——
1976-11-24$3.31$3.313,200——
1976-11-23$3.13$3.1216,000——
1976-11-22$3.13$3.12800——
1976-11-19$3.13$3.123,200——
1976-11-18$3.13$3.120——
1976-11-17$3.13$3.124,000——
1976-11-16$3.25$3.250——
1976-11-15$3.25$3.250——
1976-11-12$3.25$3.250——
1976-11-11$3.25$3.2544,000——
1976-11-10$3.25$3.250——
1976-11-09$3.25$3.250——
1976-11-08$3.25$3.250——
1976-11-05$3.25$3.258,000——
1976-11-04$3.25$3.250——
1976-11-03$3.25$3.254,800——
1976-11-01$3.25$3.250——
1976-10-29$3.25$3.250——
1976-10-28$3.25$3.250——
1976-10-27$3.25$3.250——
1976-10-26$3.25$3.2541,600——
1976-10-25$3.25$3.250——
1976-10-22$3.25$3.251,600——
1976-10-21$3.25$3.25800——
1976-10-20$3.25$3.2514,400——
1976-10-19$3.25$3.25800——
1976-10-18$3.38$3.370——
1976-10-15$3.38$3.37800——
1976-10-14$3.38$3.370——
1976-10-13$3.38$3.378,000——
1976-10-12$3.44$3.443,200——
1976-10-11$3.44$3.44800——
1976-10-08$3.44$3.444,800——
1976-10-07$3.44$3.443,200——
1976-10-06$3.44$3.440——
1976-10-05$3.44$3.4411,200——
1976-10-04$3.44$3.440——
1976-10-01$3.44$3.4410,400——
1976-09-30$3.44$3.445,600——
1976-09-29$3.25$3.251,600——
1976-09-28$3.25$3.250——
1976-09-27$3.25$3.250——
1976-09-24$3.25$3.250——
1976-09-23$3.25$3.251,600——
1976-09-22$3.25$3.252,400——
1976-09-21$3.13$3.120——
1976-09-20$3.13$3.122,400——
1976-09-17$3.13$3.120——
1976-09-16$3.13$3.124,000——
1976-09-15$3.13$3.120——
1976-09-14$3.13$3.120——
1976-09-13$3.13$3.120——
1976-09-10$3.13$3.124,000——
1976-09-09$3.13$3.121,600——
1976-09-08$3.13$3.123,200——
1976-09-07$3.19$3.190——
1976-09-03$3.19$3.190——
1976-09-02$3.19$3.193,200——
1976-09-01$3.25$3.2549,600——
1976-08-31$3.25$3.25800——
1976-08-30$3.25$3.251,600——
1976-08-27$3.25$3.2518,400——
1976-08-26$3.31$3.3132,000——
1976-08-25$3.44$3.44800——
1976-08-24$3.44$3.440——
1976-08-23$3.44$3.4460,000——
1976-08-20$3.44$3.440——
1976-08-19$3.44$3.448,800——
1976-08-18$3.50$3.503,200——
1976-08-17$3.56$3.5642,400——
1976-08-16$3.63$3.620——
1976-08-13$3.63$3.624,800——
1976-08-12$3.63$3.62800——
1976-08-11$3.69$3.690——
1976-08-10$3.69$3.690——
1976-08-09$3.69$3.690——
1976-08-06$3.69$3.6964,800——
1976-08-05$3.69$3.691,600——
1976-08-04$3.69$3.691,600——
1976-08-03$3.69$3.690——
1976-08-02$3.69$3.690——
1976-07-30$3.69$3.69800——
1976-07-29$3.69$3.690——
1976-07-28$3.69$3.690——
1976-07-27$3.69$3.690——
1976-07-26$3.69$3.690——
1976-07-23$3.69$3.690——
1976-07-22$3.69$3.690——
1976-07-21$3.69$3.6941,600——
1976-07-20$3.69$3.690——
1976-07-19$3.69$3.69800——
1976-07-16$3.69$3.69800——
1976-07-15$3.69$3.690——
1976-07-14$3.69$3.690——
1976-07-13$3.69$3.690——
1976-07-12$3.69$3.690——
1976-07-09$3.69$3.690——
1976-07-08$3.69$3.694,000——
1976-07-07$3.69$3.690——
1976-07-06$3.69$3.690——
1976-07-02$3.69$3.690——
1976-07-01$3.69$3.6921,600——
1976-06-30$3.69$3.690——
1976-06-29$3.69$3.69800——
1976-06-28$3.69$3.6940,000——
1976-06-25$3.69$3.690——
1976-06-24$3.69$3.690——
1976-06-23$3.69$3.692,400——
1976-06-22$3.69$3.69800——
1976-06-21$3.69$3.691,600——
1976-06-18$3.69$3.690——
1976-06-17$3.69$3.690——
1976-06-16$3.69$3.690——
1976-06-15$3.69$3.69800——
1976-06-14$3.69$3.690——
1976-06-11$3.69$3.690——
1976-06-10$3.69$3.690——
1976-06-09$3.69$3.690——
1976-06-08$3.69$3.694,000——
1976-06-07$3.69$3.690——
1976-06-04$3.69$3.690——
1976-06-03$3.69$3.69800——
1976-06-02$3.69$3.691,600——
1976-06-01$3.69$3.690——
1976-05-28$3.69$3.690——
1976-05-27$3.69$3.691,600——
1976-05-26$3.69$3.692,400——
1976-05-25$3.69$3.692,400——
1976-05-24$3.69$3.690——
1976-05-21$3.69$3.692,400——
1976-05-20$3.69$3.690——
1976-05-19$3.69$3.690——
1976-05-18$3.69$3.691,600——
1976-05-17$3.69$3.690——
1976-05-14$3.69$3.690——
1976-05-13$3.69$3.695,600——
1976-05-12$3.69$3.6964,000——
1976-05-11$3.63$3.6224,000——
1976-05-10$3.56$3.560——
1976-05-07$3.56$3.560——
1976-05-06$3.56$3.562,400——
1976-05-05$3.56$3.560——
1976-05-04$3.56$3.560——
1976-05-03$3.56$3.5615,200——
1976-04-30$3.56$3.561,600——
1976-04-29$3.63$3.620——
1976-04-28$3.63$3.628,800——
1976-04-27$3.50$3.501,600——
1976-04-26$3.50$3.505,600——
1976-04-23$3.44$3.443,200——
1976-04-22$3.44$3.440——
1976-04-21$3.44$3.443,200——
1976-04-20$3.38$3.370——
1976-04-19$3.38$3.370——
1976-04-15$3.38$3.370——
1976-04-14$3.38$3.370——
1976-04-13$3.38$3.378,000——
1976-04-12$3.38$3.370——
1976-04-09$3.38$3.3716,000——
1976-04-08$3.38$3.374,800——
1976-04-07$3.38$3.378,000——
1976-04-06$3.38$3.3716,000——
1976-04-05$3.38$3.3728,800——
1976-04-02$3.38$3.370——
1976-04-01$3.38$3.3720,000——
1976-03-31$3.38$3.378,800——
1976-03-30$3.38$3.370——
1976-03-29$3.38$3.371,600——
1976-03-26$3.38$3.3710,400——
1976-03-25$3.38$3.3720,800——
1976-03-24$3.50$3.50100,800——
1976-03-23$3.50$3.508,000——
1976-03-22$3.69$3.6916,800——
1976-03-19$3.69$3.699,600——
1976-03-18$3.81$3.8120,800——
1976-03-17$3.88$3.878,000——
1976-03-16$3.88$3.871,600——
1976-03-15$3.88$3.878,800——
1976-03-12$3.88$3.874,000——
1976-03-11$3.88$3.876,400——
1976-03-10$3.69$3.690——
1976-03-09$3.69$3.690——
1976-03-08$3.69$3.698,000——
1976-03-05$3.69$3.69800——
1976-03-04$3.69$3.692,400——
1976-03-03$3.63$3.620——
1976-03-02$3.63$3.629,600——
1976-03-01$3.75$3.7540,000——
1976-02-27$3.75$3.7514,400——
1976-02-26$3.75$3.753,200——
1976-02-25$3.81$3.810——
1976-02-24$3.81$3.815,600——
1976-02-23$4.00$4.00800——
1976-02-20$4.00$4.00800——
1976-02-19$3.94$3.9447,200——
1976-02-18$3.69$3.69800——
1976-02-17$3.69$3.690——
1976-02-13$3.69$3.69800——
1976-02-12$3.69$3.69800——
1976-02-11$3.69$3.690——
1976-02-10$3.69$3.690——
1976-02-09$3.69$3.694,800——
1976-02-06$3.63$3.624,800——
1976-02-05$3.63$3.6224,000——
1976-02-04$3.50$3.500——
1976-02-03$3.50$3.503,200——
1976-02-02$3.50$3.504,800——
1976-01-30$3.50$3.5020,000——
1976-01-29$3.31$3.312,400——
1976-01-28$3.31$3.3115,200——
1976-01-27$3.31$3.314,800——
1976-01-26$3.25$3.2512,800——
1976-01-23$3.13$3.121,600——
1976-01-22$3.13$3.126,400——
1976-01-21$3.13$3.1225,600——
1976-01-20$3.13$3.12800——
1976-01-19$3.13$3.124,000——
1976-01-16$3.06$3.0610,400——
1976-01-15$3.06$3.0618,400——
1976-01-14$3.06$3.060——
1976-01-13$3.06$3.064,000——
1976-01-12$3.19$3.190——
1976-01-09$3.19$3.1949,600——
1976-01-08$2.88$2.8791,200——
1976-01-07$2.88$2.871,600——
1976-01-06$2.88$2.87800——
1976-01-05$2.88$2.870——
1976-01-02$2.88$2.870——