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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$67.81$130.22150,000——
2013-12-30$68.09$130.7688,100——
2013-12-27$66.82$128.3252,200——
2013-12-26$68.65$131.8447,700——
2013-12-24$67.72$130.0572,000——
2013-12-23$67.78$130.1784,900——
2013-12-20$66.80$128.28163,100——
2013-12-19$64.97$124.7744,500——
2013-12-18$65.00$124.8368,200——
2013-12-17$64.47$123.8159,100——
2013-12-16$65.88$126.5259,200——
2013-12-13$64.72$124.2960,500——
2013-12-12$64.23$123.3547,300——
2013-12-11$64.19$123.2770,500——
2013-12-10$64.86$124.5697,600——
2013-12-09$65.41$125.6156,200——
2013-12-06$64.91$124.6559,300——
2013-12-05$64.26$123.4162,300——
2013-12-04$64.06$123.0294,600——
2013-12-03$64.61$124.0861,500——
2013-12-02$64.29$123.46118,300——
2013-11-29$65.26$125.3321,300——
2013-11-27$65.33$125.46108,600——
2013-11-26$65.02$124.8761,600——
2013-11-25$63.20$121.0227,300——
2013-11-22$62.70$120.0727,600——
2013-11-21$61.96$118.6580,400——
2013-11-20$60.90$116.6236,200——
2013-11-19$60.66$116.1626,900——
2013-11-18$60.67$116.1835,800——
2013-11-15$61.58$117.9248,400——
2013-11-14$61.47$117.7126,200——
2013-11-13$61.69$118.1321,200——
2013-11-12$60.55$115.9521,600——
2013-11-11$60.34$115.5516,700——
2013-11-08$60.33$115.5343,900——
2013-11-07$58.05$111.16127,500——
2013-11-06$61.21$117.2144,800——
2013-11-05$61.71$118.1744,600——
2013-11-04$61.62$118.0082,000——
2013-11-01$60.97$116.7576,200——
2013-10-31$60.69$116.2256,300——
2013-10-30$60.30$115.4739,900——
2013-10-29$60.70$116.2476,300——
2013-10-28$60.77$116.37109,500——
2013-10-25$61.88$118.5097,100——
2013-10-24$63.23$121.0894,700——
2013-10-23$64.14$122.82125,200——
2013-10-22$67.90$130.03160,700——
2013-10-21$68.48$131.1493,800——
2013-10-18$68.70$131.5649,900——
2013-10-17$66.84$128.0046,200——
2013-10-16$66.56$127.4642,700——
2013-10-15$66.34$127.0462,800——
2013-10-14$66.83$127.9858,900——
2013-10-11$65.06$124.5939,600——
2013-10-10$63.62$121.8393,900——
2013-10-09$62.83$120.32150,300——
2013-10-08$62.84$120.34106,300——
2013-10-07$62.95$120.5555,900——
2013-10-04$62.62$119.9147,400——
2013-10-03$62.65$119.9776,000——
2013-10-02$62.65$119.9752,100——
2013-10-01$62.95$120.5556,800——
2013-09-30$62.00$118.7392,100——
2013-09-27$62.50$119.6857,500——
2013-09-26$62.45$119.5937,200——
2013-09-25$61.94$118.6196,200——
2013-09-24$61.68$118.1175,900——
2013-09-23$61.31$117.4161,100——
2013-09-20$61.09$116.98186,000——
2013-09-19$58.88$112.7553,500——
2013-09-18$59.42$113.7952,500——
2013-09-17$58.00$111.0749,000——
2013-09-16$57.74$110.5791,900——
2013-09-13$55.95$107.1438,100——
2013-09-12$55.32$105.93112,700——
2013-09-11$55.28$105.8652,800——
2013-09-10$55.25$105.80119,200——
2013-09-09$54.78$104.90158,600——
2013-09-06$53.32$102.1194,500——
2013-09-05$52.29$100.13151,100——
2013-09-04$51.97$99.5293,000——
2013-09-03$51.53$98.6839,600——
2013-08-30$51.37$98.3758,800——
2013-08-29$52.78$101.0750,400——
2013-08-28$52.40$100.3443,700——
2013-08-27$52.25$99.7165,000——
2013-08-26$54.42$103.8520,100——
2013-08-23$54.68$104.3516,400——
2013-08-22$54.99$104.94156,600——
2013-08-21$54.07$103.1852,800——
2013-08-20$54.21$103.4525,700——
2013-08-19$53.86$102.7847,000——
2013-08-16$54.08$103.2052,700——
2013-08-15$54.03$103.11107,900——
2013-08-14$54.15$103.3479,300——
2013-08-13$54.19$103.4128,400——
2013-08-12$53.73$102.5435,400——
2013-08-09$53.55$102.1937,500——
2013-08-08$53.25$101.6250,300——
2013-08-07$52.42$100.0482,100——
2013-08-06$52.61$100.40120,600——
2013-08-05$52.46$100.1142,800——
2013-08-02$52.10$99.43102,600——
2013-08-01$52.12$99.46102,000——
2013-07-31$51.60$98.4766,500——
2013-07-30$51.25$97.8058,600——
2013-07-29$50.60$96.5661,400——
2013-07-26$51.85$98.9581,600——
2013-07-25$52.79$100.74147,100——
2013-07-24$51.92$99.0873,000——
2013-07-23$52.21$99.6469,100——
2013-07-22$51.87$98.9938,800——
2013-07-19$51.68$98.6287,900——
2013-07-18$51.55$98.3838,900——
2013-07-17$51.35$97.9958,400——
2013-07-16$52.09$99.4152,500——
2013-07-15$52.50$100.1962,700——
2013-07-12$52.16$99.5476,600——
2013-07-11$52.44$100.0740,400——
2013-07-10$52.15$99.5271,300——
2013-07-09$52.81$100.7869,300——
2013-07-08$51.81$98.8752,600——
2013-07-05$51.50$98.2859,500——
2013-07-03$50.56$96.4926,700——
2013-07-02$49.99$95.4043,600——
2013-07-01$49.64$94.7367,700——
2013-06-28$48.27$92.12142,800——
2013-06-27$48.30$92.1799,800——
2013-06-26$47.22$90.1185,200——
2013-06-25$47.50$90.6579,600——
2013-06-24$47.55$90.74109,500——
2013-06-21$49.89$95.21178,400——
2013-06-20$50.28$95.9571,600——
2013-06-19$50.77$96.8948,900——
2013-06-18$51.62$98.5158,200——
2013-06-17$51.02$97.3652,600——
2013-06-14$50.79$96.9326,200——
2013-06-13$51.50$98.2828,400——
2013-06-12$50.22$95.8435,100——
2013-06-11$50.15$95.7065,900——
2013-06-10$50.91$97.1522,100——
2013-06-07$50.76$96.8724,700——
2013-06-06$50.54$96.4596,500——
2013-06-05$50.59$96.5454,800——
2013-06-04$50.84$97.0254,500——
2013-06-03$50.66$96.68106,300——
2013-05-31$49.34$94.1683,900——
2013-05-30$50.76$96.8739,100——
2013-05-29$50.08$95.5774,200——
2013-05-28$50.00$95.07176,100——
2013-05-24$49.54$94.2028,800——
2013-05-23$49.99$95.0626,800——
2013-05-22$49.99$95.0669,600——
2013-05-21$50.90$96.7947,100——
2013-05-20$51.05$97.0773,800——
2013-05-17$51.00$96.9856,600——
2013-05-16$50.66$96.3345,800——
2013-05-15$50.54$96.1052,100——
2013-05-14$50.56$96.1447,200——
2013-05-13$49.74$94.5821,700——
2013-05-10$49.91$94.9027,000——
2013-05-09$49.93$94.9465,700——
2013-05-08$50.98$96.9455,000——
2013-05-07$49.98$95.0458,400——
2013-05-06$49.65$94.4166,500——
2013-05-03$49.40$93.93105,100——
2013-05-02$48.10$91.4675,600——
2013-05-01$46.85$89.08115,200——
2013-04-30$47.82$90.9343,600——
2013-04-29$47.32$89.9832,200——
2013-04-26$46.82$89.0358,500——
2013-04-25$47.12$89.6040,600——
2013-04-24$46.59$88.5922,100——
2013-04-23$46.38$88.19127,300——
2013-04-22$46.01$87.49121,700——
2013-04-19$46.63$88.6764,700——
2013-04-18$45.38$86.2986,100——
2013-04-17$45.34$86.2168,700——
2013-04-16$46.03$87.5365,300——
2013-04-15$44.50$84.62114,700——
2013-04-12$46.87$89.1230,900——
2013-04-11$47.56$90.4331,200——
2013-04-10$47.81$90.9155,000——
2013-04-09$46.55$88.5137,000——
2013-04-08$46.63$88.6741,700——
2013-04-05$46.51$88.4455,600——
2013-04-04$46.18$87.8140,700——
2013-04-03$45.77$87.0360,900——
2013-04-02$46.73$88.8643,100——
2013-04-01$47.15$89.6558,200——
2013-03-28$48.56$92.3462,500——
2013-03-27$48.80$92.7933,600——
2013-03-26$49.46$94.0562,900——
2013-03-25$49.53$94.1864,300——
2013-03-22$48.78$92.7523,400——
2013-03-21$48.64$92.4957,600——
2013-03-20$49.17$93.5038,400——
2013-03-19$48.38$91.9945,900——
2013-03-18$48.89$92.9643,900——
2013-03-15$48.97$93.12119,600——
2013-03-14$48.48$92.1823,100——
2013-03-13$48.03$91.3339,600——
2013-03-12$47.61$90.5336,200——
2013-03-11$47.68$90.6635,400——
2013-03-08$48.27$91.7839,300——
2013-03-07$47.85$90.9970,200——
2013-03-06$47.75$90.8042,000——
2013-03-05$47.42$90.1762,800——
2013-03-04$47.00$89.3770,200——
2013-03-01$46.81$89.0131,100——
2013-02-28$46.67$88.7484,700——
2013-02-27$46.24$87.92119,900——
2013-02-26$46.04$87.5473,400——
2013-02-25$45.73$86.61108,300——
2013-02-22$47.85$90.63114,400——
2013-02-21$47.03$89.0792,500——
2013-02-20$46.89$88.81166,800——
2013-02-19$49.82$94.36156,300——
2013-02-15$46.74$88.5396,700——
2013-02-14$47.51$89.9841,100——
2013-02-13$47.31$89.6061,800——
2013-02-12$47.21$89.4240,900——
2013-02-11$46.75$88.5459,300——
2013-02-08$46.97$88.9658,700——
2013-02-07$46.62$88.3038,300——
2013-02-06$46.71$88.4738,200——
2013-02-05$46.74$88.5367,800——
2013-02-04$45.83$86.8073,700——
2013-02-01$46.40$87.88137,900——
2013-01-31$46.04$87.20169,800——
2013-01-30$46.08$87.2898,700——
2013-01-29$46.23$87.56255,900——
2013-01-28$46.51$88.09169,000——
2013-01-25$46.56$88.18112,200——
2013-01-24$46.22$87.54175,500——
2013-01-23$46.13$87.37106,300——
2013-01-22$46.47$88.0163,500——
2013-01-18$46.22$87.54174,100——
2013-01-17$45.65$86.4653,100——
2013-01-16$44.83$84.9156,000——
2013-01-15$44.67$84.6058,000——
2013-01-14$44.07$83.47180,600——
2013-01-11$44.69$84.6495,900——
2013-01-10$44.88$85.0087,700——
2013-01-09$44.49$84.2677,000——
2013-01-08$44.49$84.26148,000——
2013-01-07$44.85$84.95272,100——
2013-01-04$44.17$83.66269,100——
2013-01-03$44.65$84.57100,900——
2013-01-02$44.75$84.76117,800——