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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$77.92$161.4969,400——
2019-12-30$78.43$162.5562,000——
2019-12-27$78.34$162.3651,300——
2019-12-26$77.86$161.3728,800——
2019-12-24$78.03$161.7224,100——
2019-12-23$77.92$161.4953,000——
2019-12-20$78.35$162.38355,300——
2019-12-19$77.42$160.4652,900——
2019-12-18$78.41$162.5159,700——
2019-12-17$78.24$162.1556,600——
2019-12-16$78.46$162.6172,000——
2019-12-13$78.12$161.9140,900——
2019-12-12$78.83$163.3875,100——
2019-12-11$79.00$163.7334,000——
2019-12-10$78.69$163.0964,500——
2019-12-09$78.59$162.8883,300——
2019-12-06$79.23$164.2172,300——
2019-12-05$78.40$162.4996,600——
2019-12-04$79.20$164.14102,700——
2019-12-03$77.34$160.29103,200——
2019-12-02$74.63$154.6773,300——
2019-11-29$74.46$154.3224,500——
2019-11-27$74.84$155.1126,300——
2019-11-26$74.63$154.2250,400——
2019-11-25$74.91$154.8065,000——
2019-11-22$73.43$151.7445,000——
2019-11-21$72.99$150.8342,500——
2019-11-20$73.12$151.1072,200——
2019-11-19$74.16$153.2554,700——
2019-11-18$74.25$153.4365,900——
2019-11-15$75.00$154.9873,000——
2019-11-14$75.91$156.8651,200——
2019-11-13$77.20$159.5346,200——
2019-11-12$78.24$161.6866,500——
2019-11-11$77.54$160.2365,300——
2019-11-08$77.82$160.8158,400——
2019-11-07$77.90$160.9777,000——
2019-11-06$78.37$161.9572,400——
2019-11-05$78.76$162.7577,100——
2019-11-04$78.40$162.01130,500——
2019-11-01$77.31$159.75119,700——
2019-10-31$77.43$160.00158,600——
2019-10-30$75.87$156.78177,400——
2019-10-29$71.59$147.9385,600——
2019-10-28$70.32$145.31102,800——
2019-10-25$69.55$143.72125,200——
2019-10-24$70.00$144.6554,500——
2019-10-23$70.31$145.2961,200——
2019-10-22$69.86$144.3699,900——
2019-10-21$69.51$143.6485,200——
2019-10-18$68.98$142.5491,300——
2019-10-17$69.81$144.26179,300——
2019-10-16$68.85$142.2764,500——
2019-10-15$69.67$143.9729,400——
2019-10-14$69.02$142.6248,000——
2019-10-11$70.51$145.70104,500——
2019-10-10$68.05$140.6264,100——
2019-10-09$67.22$138.9034,600——
2019-10-08$67.10$138.6644,800——
2019-10-07$68.68$141.92132,400——
2019-10-04$69.15$142.8940,800——
2019-10-03$68.10$140.7285,300——
2019-10-02$68.35$141.2460,300——
2019-10-01$68.36$141.2669,400——
2019-09-30$70.70$146.1077,500——
2019-09-27$70.80$146.3066,400——
2019-09-26$70.48$145.6458,500——
2019-09-25$70.86$146.4377,100——
2019-09-24$69.38$143.3765,500——
2019-09-23$70.89$146.4947,300——
2019-09-20$71.00$146.72152,700——
2019-09-19$70.30$145.2766,200——
2019-09-18$71.14$147.0141,100——
2019-09-17$71.30$147.3462,300——
2019-09-16$72.22$149.2474,600——
2019-09-13$73.81$152.5278,900——
2019-09-12$73.01$150.8798,100——
2019-09-11$73.12$151.1076,900——
2019-09-10$69.50$143.6287,300——
2019-09-09$68.25$141.0369,900——
2019-09-06$67.25$138.9745,600——
2019-09-05$67.25$138.97128,200——
2019-09-04$66.00$136.3850,500——
2019-09-03$65.99$136.3680,300——
2019-08-30$68.39$141.3256,600——
2019-08-29$67.09$138.6477,000——
2019-08-28$66.79$137.5650,200——
2019-08-27$66.75$137.4869,200——
2019-08-26$66.82$137.6248,600——
2019-08-23$66.51$136.9896,500——
2019-08-22$67.88$139.8151,900——
2019-08-21$68.60$141.2949,800——
2019-08-20$69.24$142.6157,800——
2019-08-19$69.98$144.1338,000——
2019-08-16$69.15$142.4249,500——
2019-08-15$67.36$138.7450,600——
2019-08-14$66.93$137.8589,200——
2019-08-13$68.12$140.3080,100——
2019-08-12$67.47$138.9641,400——
2019-08-09$68.32$140.7181,300——
2019-08-08$70.49$145.1880,700——
2019-08-07$68.96$142.0398,900——
2019-08-06$70.33$144.8598,500——
2019-08-05$69.27$142.67130,600——
2019-08-02$71.23$146.7197,800——
2019-08-01$72.91$150.17167,700——
2019-07-31$76.11$156.76252,400——
2019-07-30$67.17$138.3478,900——
2019-07-29$66.03$136.0072,200——
2019-07-26$65.93$135.7966,700——
2019-07-25$64.83$133.5266,100——
2019-07-24$66.68$137.3361,800——
2019-07-23$65.21$134.3165,400——
2019-07-22$64.27$132.3799,500——
2019-07-19$65.75$135.4299,000——
2019-07-18$65.71$135.3483,200——
2019-07-17$65.66$135.2365,600——
2019-07-16$65.91$135.75115,400——
2019-07-15$65.47$134.8485,400——
2019-07-12$64.15$132.12213,100——
2019-07-11$64.25$132.33121,900——
2019-07-10$62.16$128.0381,100——
2019-07-09$60.73$125.0850,700——
2019-07-08$60.54$124.6941,500——
2019-07-05$61.13$125.9053,300——
2019-07-03$60.41$124.4232,800——
2019-07-02$58.91$121.3342,100——
2019-07-01$60.64$124.8959,400——
2019-06-28$61.20$126.05140,400——
2019-06-27$60.15$123.89154,200——
2019-06-26$58.91$121.33139,100——
2019-06-25$61.40$126.4680,500——
2019-06-24$60.83$125.2956,500——
2019-06-21$60.32$124.24116,400——
2019-06-20$63.46$130.7071,600——
2019-06-19$62.23$128.1755,400——
2019-06-18$61.63$126.9369,600——
2019-06-17$60.87$125.3751,800——
2019-06-14$59.79$123.1441,400——
2019-06-13$60.77$125.1634,300——
2019-06-12$60.24$124.0744,800——
2019-06-11$59.93$123.4370,500——
2019-06-10$60.22$124.0349,000——
2019-06-07$59.51$122.5779,100——
2019-06-06$58.88$121.2755,900——
2019-06-05$60.22$124.0345,000——
2019-06-04$59.76$123.0849,800——
2019-06-03$57.41$118.2456,900——
2019-05-31$57.61$118.6563,600——
2019-05-30$57.73$118.9044,000——
2019-05-29$59.04$121.1554,400——
2019-05-28$58.95$120.9654,900——
2019-05-24$58.92$120.9050,700——
2019-05-23$57.86$118.7373,600——
2019-05-22$58.85$120.7652,700——
2019-05-21$60.80$124.7647,400——
2019-05-20$60.33$123.7993,300——
2019-05-17$60.68$124.5154,300——
2019-05-16$63.00$129.27101,500——
2019-05-15$64.49$132.33113,300——
2019-05-14$63.75$130.8152,600——
2019-05-13$63.35$129.9957,700——
2019-05-10$65.18$133.7555,000——
2019-05-09$65.03$133.4475,000——
2019-05-08$63.38$130.05117,500——
2019-05-07$65.52$134.44151,500——
2019-05-06$65.78$134.9879,600——
2019-05-03$65.54$134.4868,400——
2019-05-02$62.84$128.94107,100——
2019-05-01$64.33$132.00180,200——
2019-04-30$66.38$136.21143,900——
2019-04-29$68.50$140.56139,400——
2019-04-26$66.45$136.3560,900——
2019-04-25$65.13$133.6433,800——
2019-04-24$66.47$136.3985,800——
2019-04-23$67.24$137.9740,300——
2019-04-22$66.09$135.6147,000——
2019-04-18$67.43$138.3660,700——
2019-04-17$67.34$138.1890,900——
2019-04-16$66.52$136.4975,700——
2019-04-15$67.41$138.3272,800——
2019-04-12$66.51$136.4767,400——
2019-04-11$65.53$134.4670,000——
2019-04-10$64.54$132.43109,200——
2019-04-09$61.46$126.11107,300——
2019-04-08$61.38$125.9540,100——
2019-04-05$61.56$126.3235,200——
2019-04-04$60.79$124.7446,000——
2019-04-03$59.84$122.7969,200——
2019-04-02$59.59$122.2793,900——
2019-04-01$62.00$127.2286,500——
2019-03-29$62.09$127.4060,200——
2019-03-28$62.04$127.3031,500——
2019-03-27$61.60$126.4044,100——
2019-03-26$62.61$128.4762,400——
2019-03-25$61.26$125.7061,400——
2019-03-22$61.07$125.3186,700——
2019-03-21$63.17$129.6254,400——
2019-03-20$62.73$128.7266,600——
2019-03-19$62.82$128.9083,900——
2019-03-18$62.03$127.28140,600——
2019-03-15$60.67$124.49210,600——
2019-03-14$61.05$125.2747,500——
2019-03-13$62.05$127.3237,400——
2019-03-12$61.18$125.5460,300——
2019-03-11$62.52$128.2945,300——
2019-03-08$61.27$125.7244,600——
2019-03-07$61.35$125.8939,600——
2019-03-06$62.16$127.5576,000——
2019-03-05$63.08$129.4446,800——
2019-03-04$63.04$129.3554,200——
2019-03-01$63.39$130.0756,800——
2019-02-28$63.20$129.6868,600——
2019-02-27$63.26$129.81103,900——
2019-02-26$62.26$127.30185,100——
2019-02-25$63.65$130.14103,200——
2019-02-22$64.52$131.9254,500——
2019-02-21$64.09$131.04245,400——
2019-02-20$61.59$125.93177,700——
2019-02-19$61.93$126.63104,000——
2019-02-15$62.68$128.16119,800——
2019-02-14$61.97$126.7175,900——
2019-02-13$62.60$128.0050,300——
2019-02-12$61.80$126.3659,200——
2019-02-11$60.81$124.3443,100——
2019-02-08$60.60$123.9149,800——
2019-02-07$60.33$123.3650,900——
2019-02-06$61.58$125.9172,600——
2019-02-05$60.95$124.6271,300——
2019-02-04$60.11$122.9149,200——
2019-02-01$59.33$121.3153,300——
2019-01-31$58.73$120.0863,700——
2019-01-30$58.15$118.9071,400——
2019-01-29$57.98$118.5579,100——
2019-01-28$56.60$115.7363,300——
2019-01-25$57.37$117.3034,800——
2019-01-24$56.62$115.7736,900——
2019-01-23$56.06$114.6339,700——
2019-01-22$55.89$114.2856,600——
2019-01-18$57.97$118.5366,300——
2019-01-17$56.98$116.5175,700——
2019-01-16$55.71$113.9138,700——
2019-01-15$56.16$114.8333,700——
2019-01-14$55.59$113.6642,300——
2019-01-11$56.40$115.3257,000——
2019-01-10$56.25$115.0143,600——
2019-01-09$55.14$112.7453,400——
2019-01-08$54.93$112.3167,000——
2019-01-07$53.61$109.6251,800——
2019-01-04$52.72$107.8073,000——
2019-01-03$51.19$104.6745,900——
2019-01-02$52.74$107.8474,500——