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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$71.20$142.0450,000——
2016-12-29$71.65$142.9327,400——
2016-12-28$71.35$142.3437,500——
2016-12-27$71.75$143.1346,800——
2016-12-23$71.25$142.1457,600——
2016-12-22$71.35$142.3444,600——
2016-12-21$72.30$144.2389,900——
2016-12-20$71.25$142.14105,700——
2016-12-19$71.65$142.93113,300——
2016-12-16$72.65$144.93219,300——
2016-12-15$73.50$146.6260,200——
2016-12-14$72.95$145.5359,400——
2016-12-13$74.20$148.0244,800——
2016-12-12$75.15$149.9258,400——
2016-12-09$75.65$150.9185,800——
2016-12-08$75.50$150.6178,600——
2016-12-07$75.25$150.1266,700——
2016-12-06$75.00$149.6273,600——
2016-12-05$74.40$148.4264,400——
2016-12-02$73.35$146.3351,200——
2016-12-01$74.80$149.2287,900——
2016-11-30$75.10$149.8279,900——
2016-11-29$73.95$147.5293,200——
2016-11-28$75.30$150.2282,000——
2016-11-25$76.50$152.1914,500——
2016-11-23$75.95$151.1070,800——
2016-11-22$75.20$149.6047,200——
2016-11-21$73.65$146.5275,800——
2016-11-18$72.85$144.9373,600——
2016-11-17$72.90$145.0364,800——
2016-11-16$71.95$143.1489,000——
2016-11-15$71.55$142.34124,300——
2016-11-14$72.95$145.13150,800——
2016-11-11$74.30$147.81152,800——
2016-11-10$73.70$146.62110,800——
2016-11-09$71.35$141.9489,900——
2016-11-08$68.30$135.88124,000——
2016-11-07$67.50$134.2984,800——
2016-11-04$64.95$129.2198,100——
2016-11-03$63.80$126.9285,900——
2016-11-02$62.70$124.7469,000——
2016-11-01$62.75$124.8488,300——
2016-10-31$62.95$125.2363,200——
2016-10-28$63.38$126.09170,500——
2016-10-27$62.30$123.94212,000——
2016-10-26$61.07$121.4990,700——
2016-10-25$60.85$121.0653,300——
2016-10-24$61.25$121.8559,500——
2016-10-21$61.18$121.7165,400——
2016-10-20$61.25$121.8554,200——
2016-10-19$61.67$122.6942,700——
2016-10-18$61.14$121.6327,000——
2016-10-17$61.07$121.4922,100——
2016-10-14$60.98$121.3140,200——
2016-10-13$60.94$121.2337,900——
2016-10-12$61.65$122.6530,200——
2016-10-11$61.02$121.3971,500——
2016-10-10$61.96$123.2631,200——
2016-10-07$61.75$122.85104,900——
2016-10-06$64.89$129.0941,200——
2016-10-05$64.75$128.8121,900——
2016-10-04$64.35$128.0239,500——
2016-10-03$64.72$128.7548,100——
2016-09-30$64.80$128.9164,300——
2016-09-29$63.97$127.2645,400——
2016-09-28$64.36$128.0454,000——
2016-09-27$64.25$127.8246,500——
2016-09-26$64.18$127.6854,800——
2016-09-23$64.84$128.9933,300——
2016-09-22$66.21$131.7260,700——
2016-09-21$65.33$129.9754,700——
2016-09-20$64.06$127.4428,200——
2016-09-19$63.79$126.9037,900——
2016-09-16$63.33$125.99125,100——
2016-09-15$63.38$126.0931,200——
2016-09-14$62.61$124.5630,500——
2016-09-13$62.81$124.9633,900——
2016-09-12$63.97$127.2666,100——
2016-09-09$62.97$125.2740,400——
2016-09-08$64.69$128.7036,700——
2016-09-07$65.57$130.4596,600——
2016-09-06$65.41$130.13206,700——
2016-09-02$66.53$132.3656,100——
2016-09-01$64.96$129.2327,500——
2016-08-31$64.73$128.7765,700——
2016-08-30$64.96$129.2342,800——
2016-08-29$64.57$128.4637,600——
2016-08-26$64.36$127.6459,800——
2016-08-25$64.16$127.2459,500——
2016-08-24$63.90$126.7377,700——
2016-08-23$63.50$125.9452,400——
2016-08-22$63.23$125.4068,500——
2016-08-19$63.03$125.00152,000——
2016-08-18$62.57$124.0934,100——
2016-08-17$62.49$123.9340,900——
2016-08-16$62.51$123.9784,200——
2016-08-15$62.93$124.8046,600——
2016-08-12$62.79$124.5341,800——
2016-08-11$63.21$125.3635,900——
2016-08-10$63.08$125.1093,900——
2016-08-09$63.20$125.34170,200——
2016-08-08$63.47$125.8836,900——
2016-08-05$63.87$126.6756,300——
2016-08-04$63.01$124.9664,800——
2016-08-03$63.09$125.1269,700——
2016-08-02$62.81$124.5774,300——
2016-08-01$63.31$125.56137,300——
2016-07-29$64.08$127.09123,600——
2016-07-28$62.56$124.07135,100——
2016-07-27$63.06$125.06411,800——
2016-07-26$60.80$120.58449,000——
2016-07-25$57.58$114.19107,300——
2016-07-22$57.12$113.2867,800——
2016-07-21$57.07$113.1845,500——
2016-07-20$57.48$114.0035,400——
2016-07-19$57.02$113.0839,100——
2016-07-18$57.47$113.9855,600——
2016-07-15$58.76$116.5384,000——
2016-07-14$58.41$115.8464,400——
2016-07-13$57.78$114.5959,800——
2016-07-12$57.29$113.6276,300——
2016-07-11$56.59$112.2381,400——
2016-07-08$55.90$110.86110,600——
2016-07-07$53.93$106.9636,600——
2016-07-06$53.74$106.5872,100——
2016-07-05$52.88$104.8747,000——
2016-07-01$53.51$106.1249,700——
2016-06-30$53.87$106.84100,100——
2016-06-29$51.86$102.8571,200——
2016-06-28$51.33$101.8095,600——
2016-06-27$50.26$99.68110,500——
2016-06-24$51.44$102.02161,000——
2016-06-23$54.80$108.6877,200——
2016-06-22$54.65$108.38100,700——
2016-06-21$54.39$107.87109,700——
2016-06-20$54.80$108.6871,600——
2016-06-17$54.13$107.35136,500——
2016-06-16$54.09$107.2760,000——
2016-06-15$54.07$107.2370,500——
2016-06-14$54.60$108.2883,500——
2016-06-13$53.64$106.3882,100——
2016-06-10$54.22$107.5360,400——
2016-06-09$54.89$108.8697,600——
2016-06-08$55.76$110.59133,900——
2016-06-07$55.45$109.9751,300——
2016-06-06$55.39$109.8565,400——
2016-06-03$54.45$107.9932,400——
2016-06-02$54.85$108.7858,200——
2016-06-01$54.09$107.2772,800——
2016-05-31$53.70$106.50113,200——
2016-05-27$53.10$105.3153,200——
2016-05-26$52.86$104.8327,100——
2016-05-25$53.40$105.5137,800——
2016-05-24$53.57$105.8471,000——
2016-05-23$52.14$103.0251,800——
2016-05-20$52.33$103.3971,600——
2016-05-19$51.68$102.1132,300——
2016-05-18$52.28$103.3049,300——
2016-05-17$52.02$102.7874,300——
2016-05-16$52.59$103.9143,900——
2016-05-13$52.67$104.0735,300——
2016-05-12$53.07$104.8637,600——
2016-05-11$53.44$105.5952,500——
2016-05-10$53.59$105.8859,900——
2016-05-09$52.43$103.5971,000——
2016-05-06$52.81$104.3462,900——
2016-05-05$52.06$102.8673,400——
2016-05-04$52.03$102.8035,600——
2016-05-03$52.35$103.4362,300——
2016-05-02$53.22$105.1559,200——
2016-04-29$53.41$105.5354,400——
2016-04-28$53.93$106.5681,800——
2016-04-27$54.70$108.0870,300——
2016-04-26$54.46$107.60137,500——
2016-04-25$55.85$110.35178,900——
2016-04-22$55.26$109.1890,600——
2016-04-21$53.79$106.2848,900——
2016-04-20$53.40$105.5147,500——
2016-04-19$53.54$105.7851,000——
2016-04-18$52.85$104.4246,200——
2016-04-15$52.37$103.4765,000——
2016-04-14$52.65$104.0357,600——
2016-04-13$52.83$104.38118,400——
2016-04-12$51.82$102.3950,200——
2016-04-11$51.62$101.9961,300——
2016-04-08$51.91$102.5643,000——
2016-04-07$51.44$101.6452,800——
2016-04-06$51.48$101.7164,900——
2016-04-05$51.18$101.1274,700——
2016-04-04$50.60$99.9897,300——
2016-04-01$51.28$101.3264,400——
2016-03-31$51.48$101.7138,500——
2016-03-30$51.85$102.4561,300——
2016-03-29$51.90$102.5467,100——
2016-03-28$50.95$100.6761,400——
2016-03-24$50.55$99.8842,300——
2016-03-23$50.67$100.1173,100——
2016-03-22$51.03$100.8352,300——
2016-03-21$51.46$101.6758,100——
2016-03-18$51.41$101.58149,800——
2016-03-17$52.13$103.0087,900——
2016-03-16$51.00$100.7781,000——
2016-03-15$49.67$98.1446,600——
2016-03-14$50.61$100.0060,500——
2016-03-11$50.86$100.4996,600——
2016-03-10$49.83$98.4551,400——
2016-03-09$51.15$101.0651,900——
2016-03-08$51.82$102.39188,600——
2016-03-07$51.69$102.1379,700——
2016-03-04$50.81$100.39104,400——
2016-03-03$49.74$98.2899,600——
2016-03-02$48.22$95.2796,000——
2016-03-01$48.01$94.86147,200——
2016-02-29$46.54$91.95257,000——
2016-02-26$50.00$98.79176,900——
2016-02-25$52.42$103.57116,200——
2016-02-24$54.04$106.38125,400——
2016-02-23$51.50$101.38199,500——
2016-02-22$53.84$105.9895,500——
2016-02-19$53.23$104.7860,600——
2016-02-18$53.90$106.1049,400——
2016-02-17$53.17$104.6662,200——
2016-02-16$52.58$103.5075,700——
2016-02-12$52.69$103.7232,800——
2016-02-11$51.97$102.3041,100——
2016-02-10$51.51$101.4064,800——
2016-02-09$52.16$102.6840,300——
2016-02-08$52.67$103.6843,100——
2016-02-05$52.12$102.6063,700——
2016-02-04$52.94$104.2172,100——
2016-02-03$53.06$104.4549,900——
2016-02-02$53.08$104.4958,200——
2016-02-01$54.15$106.5974,000——
2016-01-29$54.11$106.5276,800——
2016-01-28$52.87$104.0737,700——
2016-01-27$52.23$102.8152,600——
2016-01-26$52.66$103.6658,100——
2016-01-25$51.58$101.5381,200——
2016-01-22$52.22$102.79155,300——
2016-01-21$49.31$97.07104,300——
2016-01-20$50.37$99.1586,300——
2016-01-19$50.25$98.92101,400——
2016-01-15$51.67$101.71173,800——
2016-01-14$51.57$101.52143,600——
2016-01-13$52.72$103.7879,500——
2016-01-12$54.13$106.5587,300——
2016-01-11$53.79$105.8969,800——
2016-01-08$53.02$104.37111,300——
2016-01-07$53.64$105.5951,700——
2016-01-06$55.04$108.3591,000——
2016-01-05$54.74$107.7667,700——
2016-01-04$53.95$106.20137,700——