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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$3.88$3.87800——
1977-12-29$3.88$3.870——
1977-12-28$3.88$3.871,600——
1977-12-27$3.88$3.872,400——
1977-12-23$3.88$3.8716,000——
1977-12-22$3.88$3.874,800——
1977-12-21$3.88$3.870——
1977-12-20$3.88$3.870——
1977-12-19$3.88$3.870——
1977-12-16$3.88$3.87800——
1977-12-15$3.88$3.8710,400——
1977-12-14$3.88$3.8747,200——
1977-12-13$4.00$4.000——
1977-12-12$4.00$4.0016,800——
1977-12-09$3.94$3.946,400——
1977-12-08$3.88$3.870——
1977-12-07$3.88$3.87247,200——
1977-12-06$3.88$3.870——
1977-12-05$3.88$3.87800——
1977-12-02$3.88$3.870——
1977-12-01$3.88$3.870——
1977-11-30$3.88$3.870——
1977-11-29$3.88$3.871,600——
1977-11-28$3.88$3.870——
1977-11-25$3.88$3.873,200——
1977-11-23$3.88$3.8732,000——
1977-11-22$3.81$3.810——
1977-11-21$3.81$3.810——
1977-11-18$3.81$3.810——
1977-11-17$3.81$3.810——
1977-11-16$3.81$3.810——
1977-11-15$3.81$3.810——
1977-11-14$3.81$3.819,600——
1977-11-11$3.75$3.75800——
1977-11-10$3.75$3.75800——
1977-11-09$3.75$3.75116,000——
1977-11-08$3.69$3.6911,200——
1977-11-07$3.63$3.6223,200——
1977-11-04$3.63$3.622,400——
1977-11-03$3.63$3.621,600——
1977-11-02$3.63$3.6212,000——
1977-11-01$3.63$3.620——
1977-10-31$3.63$3.620——
1977-10-28$3.63$3.620——
1977-10-27$3.63$3.620——
1977-10-26$3.63$3.621,600——
1977-10-25$3.63$3.62165,600——
1977-10-24$3.63$3.620——
1977-10-21$3.63$3.628,000——
1977-10-20$3.63$3.6218,400——
1977-10-19$3.69$3.690——
1977-10-18$3.69$3.690——
1977-10-17$3.69$3.690——
1977-10-14$3.69$3.69800——
1977-10-13$3.69$3.6912,000——
1977-10-12$3.75$3.7591,200——
1977-10-11$3.75$3.750——
1977-10-10$3.75$3.750——
1977-10-07$3.75$3.751,600——
1977-10-06$3.75$3.7572,000——
1977-10-05$3.75$3.7524,000——
1977-10-04$3.75$3.750——
1977-10-03$3.75$3.7580,000——
1977-09-30$3.75$3.75800——
1977-09-29$3.75$3.750——
1977-09-28$3.75$3.750——
1977-09-27$3.75$3.750——
1977-09-26$3.75$3.750——
1977-09-23$3.75$3.750——
1977-09-22$3.75$3.75800——
1977-09-21$3.75$3.750——
1977-09-20$3.75$3.752,400——
1977-09-19$3.75$3.754,800——
1977-09-16$3.81$3.81800——
1977-09-15$3.81$3.810——
1977-09-14$3.81$3.810——
1977-09-13$3.81$3.816,400——
1977-09-12$3.81$3.810——
1977-09-09$3.81$3.81800——
1977-09-08$3.81$3.810——
1977-09-07$3.81$3.810——
1977-09-06$3.81$3.81800——
1977-09-02$3.81$3.812,400——
1977-09-01$3.81$3.814,800——
1977-08-31$3.81$3.811,600——
1977-08-30$3.81$3.81800——
1977-08-29$3.81$3.810——
1977-08-26$3.81$3.819,600——
1977-08-25$3.81$3.810——
1977-08-24$3.81$3.814,000——
1977-08-23$3.81$3.810——
1977-08-22$3.81$3.810——
1977-08-19$3.81$3.810——
1977-08-18$3.81$3.81800——
1977-08-17$3.81$3.810——
1977-08-16$3.81$3.810——
1977-08-15$3.81$3.810——
1977-08-12$3.81$3.8141,600——
1977-08-11$3.81$3.810——
1977-08-10$3.81$3.814,000——
1977-08-09$3.75$3.750——
1977-08-08$3.75$3.750——
1977-08-05$3.75$3.750——
1977-08-04$3.75$3.750——
1977-08-03$3.75$3.751,600——
1977-08-02$3.75$3.752,400——
1977-08-01$3.81$3.810——
1977-07-29$3.81$3.810——
1977-07-28$3.81$3.81800——
1977-07-27$3.81$3.810——
1977-07-26$3.81$3.810——
1977-07-25$3.81$3.810——
1977-07-22$3.81$3.811,600——
1977-07-21$3.75$3.75800——
1977-07-20$3.63$3.62800——
1977-07-19$3.63$3.623,200——
1977-07-18$3.63$3.628,000——
1977-07-15$3.69$3.690——
1977-07-13$3.69$3.690——
1977-07-12$3.69$3.6924,800——
1977-07-11$3.69$3.6916,000——
1977-07-08$3.75$3.750——
1977-07-07$3.75$3.750——
1977-07-06$3.75$3.750——
1977-07-05$3.75$3.751,600——
1977-07-01$3.69$3.690——
1977-06-30$3.69$3.690——
1977-06-29$3.69$3.6912,000——
1977-06-28$3.69$3.697,200——
1977-06-27$3.81$3.810——
1977-06-24$3.81$3.8119,200——
1977-06-23$3.94$3.94800——
1977-06-22$3.94$3.945,600——
1977-06-21$4.00$4.0042,400——
1977-06-20$4.13$4.12800——
1977-06-17$4.13$4.125,600——
1977-06-16$3.94$3.94800——
1977-06-15$3.94$3.94800——
1977-06-14$3.94$3.94800——
1977-06-13$3.94$3.94800——
1977-06-10$3.88$3.873,200——
1977-06-09$3.88$3.872,400——
1977-06-08$3.88$3.870——
1977-06-07$3.88$3.878,000——
1977-06-06$3.88$3.870——
1977-06-03$3.88$3.870——
1977-06-02$3.88$3.870——
1977-06-01$3.88$3.87800——
1977-05-31$3.88$3.871,600——
1977-05-27$3.88$3.870——
1977-05-26$3.88$3.870——
1977-05-25$3.88$3.870——
1977-05-24$3.88$3.873,200——
1977-05-23$3.88$3.874,000——
1977-05-20$3.88$3.87800——
1977-05-19$3.88$3.874,000——
1977-05-18$3.75$3.750——
1977-05-17$3.75$3.75800——
1977-05-16$3.75$3.750——
1977-05-13$3.75$3.750——
1977-05-12$3.75$3.7528,800——
1977-05-11$3.75$3.7511,200——
1977-05-10$3.75$3.7512,800——
1977-05-09$3.69$3.690——
1977-05-06$3.69$3.6910,400——
1977-05-05$3.69$3.6932,800——
1977-05-04$3.56$3.56800——
1977-05-03$3.63$3.620——
1977-05-02$3.63$3.62800——
1977-04-29$3.63$3.628,000——
1977-04-28$3.63$3.628,800——
1977-04-27$3.44$3.448,800——
1977-04-26$3.44$3.448,000——
1977-04-25$3.50$3.5011,200——
1977-04-22$3.50$3.5017,600——
1977-04-21$3.38$3.377,200——
1977-04-20$3.31$3.3180,800——
1977-04-19$3.25$3.250——
1977-04-18$3.25$3.251,600——
1977-04-15$3.25$3.2540,000——
1977-04-14$3.25$3.25800——
1977-04-13$3.25$3.25800——
1977-04-12$3.25$3.250——
1977-04-11$3.25$3.25800——
1977-04-07$3.20$3.20174,400——
1977-04-06$3.19$3.190——
1977-04-05$3.19$3.190——
1977-04-04$3.19$3.190——
1977-04-01$3.19$3.19800——
1977-03-31$3.19$3.19800——
1977-03-30$3.13$3.120——
1977-03-29$3.13$3.120——
1977-03-28$3.13$3.120——
1977-03-25$3.13$3.127,200——
1977-03-24$3.13$3.120——
1977-03-23$3.13$3.128,000——
1977-03-22$3.00$3.00800——
1977-03-21$3.00$3.000——
1977-03-18$3.00$3.008,000——
1977-03-17$3.06$3.0622,400——
1977-03-16$3.00$3.000——
1977-03-15$3.00$3.008,800——
1977-03-14$3.00$3.000——
1977-03-11$3.00$3.000——
1977-03-10$3.00$3.007,200——
1977-03-09$3.13$3.120——
1977-03-08$3.13$3.120——
1977-03-07$3.13$3.121,600——
1977-03-04$3.13$3.121,600——
1977-03-03$3.13$3.128,800——
1977-03-02$3.13$3.120——
1977-03-01$3.13$3.1216,000——
1977-02-28$3.13$3.1227,200——
1977-02-25$3.13$3.125,600——
1977-02-24$3.13$3.128,000——
1977-02-23$3.13$3.120——
1977-02-22$3.13$3.120——
1977-02-18$3.13$3.12800——
1977-02-17$3.13$3.121,600——
1977-02-16$3.13$3.120——
1977-02-15$3.13$3.120——
1977-02-14$3.13$3.120——
1977-02-11$3.13$3.12177,600——
1977-02-10$3.13$3.125,600——
1977-02-09$3.13$3.1280,000——
1977-02-08$3.13$3.12800——
1977-02-07$3.13$3.120——
1977-02-04$3.13$3.12800——
1977-02-03$3.13$3.124,000——
1977-02-02$3.19$3.19800——
1977-02-01$3.19$3.192,400——
1977-01-31$3.19$3.197,200——
1977-01-28$3.25$3.2583,200——
1977-01-27$3.44$3.441,600——
1977-01-26$3.44$3.44800——
1977-01-25$3.44$3.440——
1977-01-24$3.44$3.44800——
1977-01-21$3.50$3.50800——
1977-01-20$3.50$3.5088,800——
1977-01-19$3.50$3.504,000——
1977-01-18$3.38$3.370——
1977-01-17$3.38$3.371,600——
1977-01-14$3.38$3.370——
1977-01-13$3.38$3.3727,200——
1977-01-12$3.38$3.370——
1977-01-11$3.38$3.371,600——
1977-01-10$3.38$3.373,200——
1977-01-07$3.38$3.370——
1977-01-06$3.38$3.37800——
1977-01-05$3.38$3.37800——
1977-01-04$3.38$3.372,400——
1977-01-03$3.38$3.370——