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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$19.83$32.2329,000——
2004-12-30$19.89$32.33134,400——
2004-12-29$19.75$32.1120,200——
2004-12-28$19.88$32.3111,000——
2004-12-27$19.84$32.258,600——
2004-12-23$19.88$32.3110,200——
2004-12-22$20.24$32.9045,000——
2004-12-21$20.20$32.8457,600——
2004-12-20$19.90$32.3528,600——
2004-12-17$19.90$32.3537,400——
2004-12-16$19.99$32.49203,600——
2004-12-15$19.92$32.3966,000——
2004-12-14$19.88$32.3149,200——
2004-12-13$19.71$32.0397,000——
2004-12-10$19.04$30.9457,400——
2004-12-09$18.96$30.8170,000——
2004-12-08$18.95$30.8093,600——
2004-12-07$19.10$31.0538,000——
2004-12-06$19.67$31.9866,800——
2004-12-03$19.75$32.1146,000——
2004-12-02$20.03$32.5528,600——
2004-12-01$20.00$32.51214,400——
2004-11-30$20.00$32.51220,200——
2004-11-29$19.88$32.3189,800——
2004-11-26$20.45$33.235,800——
2004-11-24$20.42$33.0135,000——
2004-11-23$20.68$33.4434,000——
2004-11-22$20.65$33.3947,000——
2004-11-19$20.50$33.1443,800——
2004-11-18$20.66$33.4050,200——
2004-11-17$20.91$33.8133,800——
2004-11-16$21.04$34.0148,600——
2004-11-15$20.98$33.9232,800——
2004-11-12$21.00$33.95164,200——
2004-11-11$20.92$33.8290,200——
2004-11-10$20.60$33.3170,400——
2004-11-09$20.62$33.3372,600——
2004-11-08$20.80$33.6356,200——
2004-11-05$20.80$33.6249,400——
2004-11-04$20.72$33.5065,800——
2004-11-03$20.50$33.1464,000——
2004-11-02$20.31$32.8345,200——
2004-11-01$20.30$32.8228,800——
2004-10-29$20.40$32.98188,800——
2004-10-28$20.35$32.9022,200——
2004-10-27$20.08$32.46140,200——
2004-10-26$19.80$32.0152,600——
2004-10-25$19.66$31.79163,800——
2004-10-22$19.63$31.7445,800——
2004-10-21$19.28$31.1637,200——
2004-10-20$18.83$30.4538,000——
2004-10-19$18.90$30.5629,200——
2004-10-18$19.28$31.1617,600——
2004-10-15$19.23$31.0933,600——
2004-10-14$19.17$31.0020,000——
2004-10-13$19.61$31.7018,400——
2004-10-12$20.05$32.4139,800——
2004-10-11$20.09$32.4810,000——
2004-10-08$20.16$32.59163,800——
2004-10-07$20.37$32.9316,200——
2004-10-06$20.75$33.5515,800——
2004-10-05$20.68$33.438,000——
2004-10-04$20.70$33.4612,200——
2004-10-01$20.57$33.2633,600——
2004-09-30$20.26$32.7616,600——
2004-09-29$20.46$33.0717,200——
2004-09-28$20.26$32.7621,600——
2004-09-27$20.25$32.7486,400——
2004-09-24$20.33$32.8821,400——
2004-09-23$20.27$32.7734,600——
2004-09-22$20.28$32.7851,400——
2004-09-21$20.36$32.9134,400——
2004-09-20$20.54$33.215,400——
2004-09-17$20.43$33.0322,200——
2004-09-16$20.55$33.227,400——
2004-09-15$20.48$33.1022,000——
2004-09-14$20.24$32.7215,000——
2004-09-13$20.40$32.978,600——
2004-09-10$20.35$32.9011,800——
2004-09-09$20.34$32.8939,200——
2004-09-08$20.33$32.878,400——
2004-09-07$20.28$32.7920,000——
2004-09-03$20.22$32.688,400——
2004-09-02$20.23$32.7016,600——
2004-09-01$20.09$32.4925,800——
2004-08-31$20.13$32.5414,000——
2004-08-30$20.06$32.4239,000——
2004-08-27$20.13$32.547,000——
2004-08-26$20.12$32.3421,200——
2004-08-25$20.15$32.4021,600——
2004-08-24$20.00$32.16121,600——
2004-08-23$19.95$32.0827,000——
2004-08-20$20.20$32.4840,000——
2004-08-19$19.83$31.889,800——
2004-08-18$19.90$32.0010,200——
2004-08-17$19.47$31.3012,400——
2004-08-16$19.55$31.437,600——
2004-08-13$19.35$31.1126,000——
2004-08-12$19.30$31.0333,200——
2004-08-11$19.38$31.1522,400——
2004-08-10$19.40$31.1925,000——
2004-08-09$19.36$31.1234,200——
2004-08-06$19.36$31.1230,000——
2004-08-05$19.35$31.1132,600——
2004-08-04$19.30$31.0326,600——
2004-08-03$18.80$30.2333,000——
2004-08-02$18.43$29.6434,600——
2004-07-30$18.48$29.7171,000——
2004-07-29$18.92$30.4234,600——
2004-07-28$19.41$31.2122,400——
2004-07-27$19.20$30.8730,000——
2004-07-26$18.83$30.2833,400——
2004-07-23$18.92$30.4212,800——
2004-07-22$19.11$30.7218,600——
2004-07-21$19.25$30.9627,600——
2004-07-20$19.67$31.6433,800——
2004-07-19$19.58$31.4912,000——
2004-07-16$19.80$31.8415,000——
2004-07-15$20.14$32.385,600——
2004-07-14$20.12$32.3522,200——
2004-07-13$20.21$32.4929,400——
2004-07-12$20.13$32.3627,200——
2004-07-09$19.85$31.9213,400——
2004-07-08$19.95$32.0757,400——
2004-07-07$20.53$33.0064,000——
2004-07-06$20.75$33.3619,600——
2004-07-02$20.68$33.258,600——
2004-07-01$20.71$33.3018,200——
2004-06-30$20.73$33.3277,400——
2004-06-29$20.44$32.8732,600——
2004-06-28$20.17$32.4422,200——
2004-06-25$20.25$32.56117,200——
2004-06-24$20.02$32.1923,800——
2004-06-23$20.29$32.6246,000——
2004-06-22$20.08$32.2843,400——
2004-06-21$19.97$32.1132,800——
2004-06-18$19.82$31.8648,000——
2004-06-17$19.96$32.0926,800——
2004-06-16$19.86$31.9347,800——
2004-06-15$19.81$31.8574,600——
2004-06-14$19.61$31.5253,200——
2004-06-10$20.27$32.59101,400——
2004-06-09$20.03$32.2126,000——
2004-06-08$20.17$32.4320,000——
2004-06-07$20.07$32.2622,800——
2004-06-04$19.86$31.9315,400——
2004-06-03$19.79$31.8113,000——
2004-06-02$19.83$31.89147,000——
2004-06-01$19.14$30.7821,400——
2004-05-28$19.00$30.5559,800——
2004-05-27$19.00$30.5440,400——
2004-05-26$18.76$30.168,800——
2004-05-25$18.99$30.3732,000——
2004-05-24$18.89$30.209,200——
2004-05-21$18.85$30.1410,800——
2004-05-20$18.85$30.1431,800——
2004-05-19$19.15$30.6237,400——
2004-05-18$18.92$30.2611,800——
2004-05-17$18.60$29.7425,800——
2004-05-14$18.41$29.4435,400——
2004-05-13$18.85$30.1414,800——
2004-05-12$18.75$29.9717,400——
2004-05-11$18.79$30.0531,000——
2004-05-10$18.93$30.2820,200——
2004-05-07$19.06$30.4722,600——
2004-05-06$19.40$31.0230,600——
2004-05-05$19.97$31.934,600——
2004-05-04$20.14$32.2019,600——
2004-05-03$19.95$31.8928,200——
2004-04-30$19.85$31.7416,200——
2004-04-29$19.98$31.9434,800——
2004-04-28$20.21$32.3212,000——
2004-04-27$20.59$32.9229,000——
2004-04-26$20.43$32.6742,200——
2004-04-23$20.40$32.6128,600——
2004-04-22$20.55$32.8648,400——
2004-04-21$20.51$32.8025,600——
2004-04-20$20.25$32.3926,000——
2004-04-19$20.84$33.3231,200——
2004-04-16$20.88$33.3831,400——
2004-04-15$20.31$32.4828,400——
2004-04-14$20.60$32.9412,200——
2004-04-13$20.84$33.3224,800——
2004-04-12$21.12$33.7725,000——
2004-04-08$20.95$33.5015,800——
2004-04-07$20.90$33.4217,600——
2004-04-06$20.96$33.5121,200——
2004-04-05$20.95$33.5046,000——
2004-04-02$20.70$33.1046,400——
2004-04-01$20.13$32.1819,800——
2004-03-31$19.83$31.7214,200——
2004-03-30$19.76$31.6018,800——
2004-03-29$19.52$31.2132,400——
2004-03-26$19.57$31.2914,200——
2004-03-25$19.27$30.8120,200——
2004-03-24$19.16$30.6423,200——
2004-03-23$19.55$31.2645,400——
2004-03-22$19.04$30.4421,400——
2004-03-19$19.25$30.7822,200——
2004-03-18$19.57$31.2916,400——
2004-03-17$19.88$31.7817,800——
2004-03-16$19.53$31.2219,000——
2004-03-15$19.79$31.6432,200——
2004-03-12$19.70$31.5021,800——
2004-03-11$19.38$30.9824,800——
2004-03-10$19.30$30.8625,000——
2004-03-09$19.90$31.8218,000——
2004-03-08$19.98$31.9427,200——
2004-03-05$20.20$32.3015,600——
2004-03-04$20.08$32.1017,400——
2004-03-03$20.05$32.0512,200——
2004-03-02$19.93$31.879,400——
2004-03-01$20.15$32.2211,200——
2004-02-27$20.21$32.3122,600——
2004-02-26$20.18$32.2840,400——
2004-02-25$20.08$32.1024,600——
2004-02-24$20.00$31.8125,200——
2004-02-23$20.25$32.2149,800——
2004-02-20$20.15$32.0522,800——
2004-02-19$20.53$32.6530,200——
2004-02-18$21.17$33.6868,200——
2004-02-17$20.82$33.1151,600——
2004-02-13$19.79$31.4826,800——
2004-02-12$19.73$31.3835,600——
2004-02-11$19.67$31.3023,600——
2004-02-10$19.65$31.2521,200——
2004-02-09$19.83$31.5317,400——
2004-02-06$19.95$31.7344,800——
2004-02-05$19.25$30.6353,800——
2004-02-04$19.35$30.7855,400——
2004-02-03$19.87$31.6120,400——
2004-02-02$20.10$31.9727,400——
2004-01-30$20.15$32.0414,000——
2004-01-29$20.28$32.2623,000——
2004-01-28$20.32$32.3255,600——
2004-01-27$20.66$32.8526,200——
2004-01-26$20.93$33.3027,400——
2004-01-23$21.11$33.5732,400——
2004-01-22$21.24$33.7830,400——
2004-01-21$21.53$34.2524,600——
2004-01-20$21.84$34.7434,800——
2004-01-16$22.10$35.1515,400——
2004-01-15$22.09$35.1534,200——
2004-01-14$21.95$34.9140,400——
2004-01-13$21.50$34.2120,400——
2004-01-12$21.50$34.2020,000——
2004-01-09$21.62$34.3921,200——
2004-01-08$21.65$34.4449,800——
2004-01-07$21.42$34.0820,200——
2004-01-06$21.50$34.1935,400——
2004-01-05$21.50$34.2025,800——
2004-01-02$21.60$34.3633,400——