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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.95$83.2468,700——
2012-12-28$42.37$80.2553,100——
2012-12-27$42.67$80.8233,200——
2012-12-26$42.39$80.2928,100——
2012-12-24$42.83$81.1218,000——
2012-12-21$42.85$81.16183,700——
2012-12-20$42.70$80.8757,300——
2012-12-19$42.49$80.4841,600——
2012-12-18$42.37$80.2558,500——
2012-12-17$41.74$79.06116,000——
2012-12-14$41.30$78.2274,800——
2012-12-13$40.21$76.1634,300——
2012-12-12$39.80$75.3895,400——
2012-12-11$40.09$75.9353,200——
2012-12-10$39.28$74.4042,700——
2012-12-07$38.76$73.4139,700——
2012-12-06$38.54$72.9940,100——
2012-12-05$38.45$72.8263,600——
2012-12-04$38.63$73.1736,100——
2012-12-03$37.68$71.3751,300——
2012-11-30$38.14$72.2491,800——
2012-11-29$37.72$71.4478,300——
2012-11-28$38.00$71.9793,900——
2012-11-27$37.00$69.74101,500——
2012-11-26$37.79$71.2353,300——
2012-11-23$37.74$71.1315,800——
2012-11-21$37.61$70.8955,500——
2012-11-20$36.60$68.98120,600——
2012-11-19$36.00$67.8567,500——
2012-11-16$35.30$66.53154,600——
2012-11-15$35.60$67.1043,900——
2012-11-14$35.88$67.6351,000——
2012-11-13$36.33$68.4724,600——
2012-11-12$37.00$69.7425,800——
2012-11-09$36.96$69.66104,200——
2012-11-08$36.68$69.1362,800——
2012-11-07$36.73$69.2362,500——
2012-11-06$38.08$71.7728,500——
2012-11-05$37.73$71.1136,000——
2012-11-02$37.57$70.8154,000——
2012-11-01$38.06$71.7367,900——
2012-10-31$37.42$70.5388,400——
2012-10-26$37.35$70.4050,400——
2012-10-25$37.15$70.02117,500——
2012-10-24$38.36$72.30344,000——
2012-10-23$38.28$72.1554,200——
2012-10-22$38.17$71.9481,600——
2012-10-19$38.47$72.51261,000——
2012-10-18$41.64$78.4844,200——
2012-10-17$42.06$79.2744,600——
2012-10-16$42.27$79.6744,800——
2012-10-15$41.85$78.8863,700——
2012-10-12$42.18$79.5021,400——
2012-10-11$42.03$79.2224,100——
2012-10-10$41.22$77.6957,900——
2012-10-09$41.88$78.9336,900——
2012-10-08$42.65$80.3937,000——
2012-10-05$42.44$79.9979,700——
2012-10-04$42.64$80.3737,500——
2012-10-03$42.22$79.5818,600——
2012-10-02$42.96$80.9741,200——
2012-10-01$42.91$80.8866,200——
2012-09-28$42.82$80.7131,500——
2012-09-27$43.01$81.0655,600——
2012-09-26$42.93$80.9133,000——
2012-09-25$42.82$80.7154,300——
2012-09-24$43.95$82.8445,900——
2012-09-21$44.25$83.4090,900——
2012-09-20$44.14$83.1944,200——
2012-09-19$43.92$82.7846,300——
2012-09-18$43.78$82.5237,100——
2012-09-17$43.91$82.7638,000——
2012-09-14$44.16$83.2361,700——
2012-09-13$43.95$82.8480,900——
2012-09-12$44.00$82.9322,500——
2012-09-11$43.87$82.6938,500——
2012-09-10$43.93$82.8037,100——
2012-09-07$43.93$82.8018,500——
2012-09-06$43.42$81.8469,700——
2012-09-05$42.08$79.3147,100——
2012-09-04$42.17$79.4862,800——
2012-08-31$41.95$79.0738,600——
2012-08-30$41.71$78.6121,900——
2012-08-29$42.35$79.8244,900——
2012-08-28$42.32$79.4452,400——
2012-08-27$42.33$79.4637,500——
2012-08-24$42.32$79.44108,600——
2012-08-23$42.51$79.8032,200——
2012-08-22$43.21$81.1145,000——
2012-08-21$43.34$81.3683,400——
2012-08-20$43.73$82.0927,700——
2012-08-17$43.33$81.3452,100——
2012-08-16$43.20$81.1058,300——
2012-08-15$42.99$80.7044,100——
2012-08-14$42.67$80.1062,800——
2012-08-13$42.68$80.1277,100——
2012-08-10$41.80$78.4739,900——
2012-08-09$41.20$77.3441,000——
2012-08-08$40.44$75.9169,500——
2012-08-07$40.90$76.7883,000——
2012-08-06$42.11$79.0560,600——
2012-08-03$42.58$79.9389,400——
2012-08-02$41.43$77.7788,400——
2012-08-01$41.85$78.56176,100——
2012-07-31$41.67$78.2275,300——
2012-07-30$40.99$76.95120,700——
2012-07-27$39.07$73.34156,700——
2012-07-26$36.97$69.40180,200——
2012-07-25$36.16$67.8850,500——
2012-07-24$36.93$69.3348,100——
2012-07-23$37.95$71.2441,600——
2012-07-20$38.11$71.5454,400——
2012-07-19$38.37$72.0359,400——
2012-07-18$38.25$71.8070,300——
2012-07-17$38.42$72.1270,800——
2012-07-16$38.76$72.7637,000——
2012-07-13$39.17$73.53105,200——
2012-07-12$38.51$72.29115,400——
2012-07-11$38.54$72.3585,900——
2012-07-10$39.19$73.5755,500——
2012-07-09$40.00$75.09113,300——
2012-07-06$40.17$75.4154,400——
2012-07-05$40.50$76.0378,100——
2012-07-03$41.40$77.7237,200——
2012-07-02$40.63$76.2774,400——
2012-06-29$39.95$74.9982,800——
2012-06-28$38.70$72.6562,300——
2012-06-27$38.58$72.4282,700——
2012-06-26$37.82$71.00165,600——
2012-06-25$38.66$72.5776,000——
2012-06-22$40.00$75.0990,600——
2012-06-21$40.09$75.2679,700——
2012-06-20$41.80$78.4736,900——
2012-06-19$42.80$80.3478,200——
2012-06-18$42.84$80.4253,100——
2012-06-15$42.88$80.49117,500——
2012-06-14$41.59$78.0762,000——
2012-06-13$41.09$77.1385,200——
2012-06-12$41.47$77.85119,800——
2012-06-11$41.11$77.17103,300——
2012-06-08$42.30$79.4141,900——
2012-06-07$42.06$78.9657,900——
2012-06-06$41.42$77.7554,800——
2012-06-05$40.31$75.6754,000——
2012-06-04$41.03$77.0233,400——
2012-06-01$40.79$76.5777,900——
2012-05-31$42.20$79.2270,900——
2012-05-30$42.34$79.4877,500——
2012-05-29$42.43$79.6538,500——
2012-05-25$41.46$77.5152,300——
2012-05-24$42.20$78.8938,300——
2012-05-23$42.50$79.4573,000——
2012-05-22$42.07$78.6584,000——
2012-05-21$43.36$81.0676,200——
2012-05-18$42.96$80.31112,500——
2012-05-17$42.21$78.9182,800——
2012-05-16$42.76$79.9438,800——
2012-05-15$42.62$79.6869,000——
2012-05-14$43.11$80.5948,000——
2012-05-11$43.87$82.0265,000——
2012-05-10$44.29$82.8092,700——
2012-05-09$43.83$81.94128,000——
2012-05-08$43.18$80.73152,200——
2012-05-07$43.07$80.5293,000——
2012-05-04$43.02$80.43131,800——
2012-05-03$44.21$82.6597,000——
2012-05-02$44.52$83.23126,000——
2012-05-01$44.20$82.63165,800——
2012-04-30$44.30$82.82139,000——
2012-04-27$44.78$83.72223,100——
2012-04-26$43.53$81.38180,300——
2012-04-25$41.97$78.46208,600——
2012-04-24$41.63$77.83263,300——
2012-04-23$42.04$78.59541,400——
2012-04-20$47.84$89.44191,300——
2012-04-19$47.73$89.23175,000——
2012-04-18$48.19$90.0987,100——
2012-04-17$48.45$90.5878,400——
2012-04-16$47.31$88.4580,800——
2012-04-13$47.04$87.9477,600——
2012-04-12$47.88$89.51131,600——
2012-04-11$46.66$87.23146,400——
2012-04-10$45.29$84.67212,000——
2012-04-09$46.77$87.44172,500——
2012-04-05$47.20$88.24159,000——
2012-04-04$46.79$87.47152,200——
2012-04-03$46.39$86.73223,900——
2012-04-02$45.58$85.21173,500——
2012-03-30$44.00$82.26221,000——
2012-03-29$42.93$80.2670,100——
2012-03-28$42.19$78.87172,800——
2012-03-27$43.05$80.48128,600——
2012-03-26$43.37$81.0889,700——
2012-03-23$42.71$79.8586,300——
2012-03-22$42.44$79.34114,600——
2012-03-21$41.87$78.2852,300——
2012-03-20$42.24$78.9740,900——
2012-03-19$43.35$81.0467,900——
2012-03-16$43.03$80.45100,700——
2012-03-15$42.64$79.7262,500——
2012-03-14$42.37$79.2154,100——
2012-03-13$42.87$80.1580,700——
2012-03-12$41.50$77.5852,900——
2012-03-09$41.69$77.9487,600——
2012-03-08$41.22$77.06103,600——
2012-03-07$41.02$76.69101,000——
2012-03-06$40.25$75.25113,900——
2012-03-05$40.40$75.53145,100——
2012-03-02$40.03$74.84111,100——
2012-03-01$41.06$76.76102,000——
2012-02-29$41.04$76.72126,900——
2012-02-28$42.14$78.7855,400——
2012-02-27$42.75$79.9285,000——
2012-02-24$42.97$80.0262,800——
2012-02-23$43.66$81.3070,700——
2012-02-22$43.26$80.56118,700——
2012-02-21$43.04$80.15105,100——
2012-02-17$42.21$78.6077,900——
2012-02-16$41.54$77.3569,100——
2012-02-15$40.48$75.3866,100——
2012-02-14$41.23$76.7860,700——
2012-02-13$41.59$77.4594,300——
2012-02-10$40.94$76.2456,900——
2012-02-09$41.53$77.3399,000——
2012-02-08$41.37$77.0489,700——
2012-02-07$40.41$75.2553,600——
2012-02-06$39.95$74.39114,000——
2012-02-03$39.99$74.47133,400——
2012-02-02$39.30$73.18129,100——
2012-02-01$39.20$73.00223,000——
2012-01-31$38.48$71.65192,000——
2012-01-30$37.75$70.29127,500——
2012-01-27$38.23$71.19162,600——
2012-01-26$37.99$70.74147,400——
2012-01-25$38.00$70.76276,700——
2012-01-24$37.95$70.67184,200——
2012-01-23$38.29$71.3052,400——
2012-01-20$37.99$70.7491,000——
2012-01-19$38.23$71.1968,400——
2012-01-18$38.15$71.0493,400——
2012-01-17$38.44$71.5892,400——
2012-01-13$38.69$72.05104,600——
2012-01-12$38.76$72.1866,400——
2012-01-11$38.44$71.58106,200——
2012-01-10$38.85$72.34155,100——
2012-01-09$37.79$70.37135,400——
2012-01-06$39.36$73.29101,500——
2012-01-05$40.72$75.8393,700——
2012-01-04$40.02$74.5235,200——
2012-01-03$39.75$74.0265,400——