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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.17$147.3052,400——
2020-12-30$69.91$146.7641,600——
2020-12-29$69.02$144.8958,700——
2020-12-28$69.70$146.3278,600——
2020-12-24$69.53$145.9648,200——
2020-12-23$69.77$146.4673,900——
2020-12-22$67.88$142.50118,000——
2020-12-21$69.88$146.70108,600——
2020-12-18$71.51$150.12482,600——
2020-12-17$70.38$147.75118,500——
2020-12-16$69.85$146.63100,800——
2020-12-15$70.31$147.60121,800——
2020-12-14$70.06$147.07108,000——
2020-12-11$69.50$145.9059,100——
2020-12-10$69.96$146.8658,200——
2020-12-09$70.90$148.8475,700——
2020-12-08$69.97$146.8899,300——
2020-12-07$69.15$145.1648,900——
2020-12-04$69.45$145.7931,000——
2020-12-03$67.60$141.9149,600——
2020-12-02$67.49$141.6852,300——
2020-12-01$67.40$141.4992,800——
2020-11-30$67.16$140.9955,800——
2020-11-27$68.69$144.2029,200——
2020-11-25$69.88$146.2157,800——
2020-11-24$70.23$146.9572,900——
2020-11-23$68.24$142.7843,000——
2020-11-20$66.48$139.1083,200——
2020-11-19$66.24$138.6080,300——
2020-11-18$66.51$139.1654,700——
2020-11-17$67.52$141.2775,800——
2020-11-16$67.83$141.92111,400——
2020-11-13$63.81$133.5173,700——
2020-11-12$63.39$132.63107,400——
2020-11-11$65.39$136.8257,600——
2020-11-10$68.98$144.3372,500——
2020-11-09$67.43$141.09110,700——
2020-11-06$61.72$129.1469,400——
2020-11-05$61.67$129.0352,000——
2020-11-04$59.28$124.0357,100——
2020-11-03$61.15$127.95113,800——
2020-11-02$59.15$123.7676,800——
2020-10-30$59.62$124.75101,100——
2020-10-29$60.57$126.73140,300——
2020-10-28$59.85$125.2375,800——
2020-10-27$60.40$126.3873,400——
2020-10-26$61.07$127.7872,500——
2020-10-23$62.02$129.7754,300——
2020-10-22$62.13$130.0071,200——
2020-10-21$62.45$130.6751,700——
2020-10-20$62.94$131.6942,600——
2020-10-19$62.32$130.3969,900——
2020-10-16$63.31$132.4731,100——
2020-10-15$63.26$132.3635,700——
2020-10-14$62.83$131.4636,700——
2020-10-13$62.83$131.4667,400——
2020-10-12$64.67$135.3153,100——
2020-10-09$63.54$132.9562,700——
2020-10-08$62.64$131.0651,000——
2020-10-07$62.37$130.50187,000——
2020-10-06$60.04$125.62184,400——
2020-10-05$60.18$125.92116,600——
2020-10-02$59.10$123.66123,300——
2020-10-01$59.27$124.0189,700——
2020-09-30$60.36$126.29106,500——
2020-09-29$60.08$125.71128,800——
2020-09-28$61.33$128.3290,600——
2020-09-25$59.99$125.5259,500——
2020-09-24$60.61$126.8233,800——
2020-09-23$60.03$125.6071,800——
2020-09-22$60.44$126.4654,100——
2020-09-21$59.68$124.8783,500——
2020-09-18$64.28$134.50311,500——
2020-09-17$63.24$132.3264,300——
2020-09-16$63.27$132.3870,300——
2020-09-15$61.81$129.3356,100——
2020-09-14$62.96$131.7364,700——
2020-09-11$62.97$131.7554,000——
2020-09-10$63.66$133.2051,800——
2020-09-09$64.79$135.5674,100——
2020-09-08$65.94$137.9744,300——
2020-09-04$67.45$141.1345,300——
2020-09-03$66.95$140.0849,100——
2020-09-02$68.96$144.2952,000——
2020-09-01$68.17$142.6348,800——
2020-08-31$66.47$139.0885,100——
2020-08-28$68.29$142.8948,400——
2020-08-27$68.58$143.0351,400——
2020-08-26$68.97$143.8547,100——
2020-08-25$68.92$143.7443,100——
2020-08-24$69.08$144.0869,200——
2020-08-21$69.15$144.22273,000——
2020-08-20$70.17$146.3549,100——
2020-08-19$70.70$147.4557,800——
2020-08-18$69.87$145.7257,200——
2020-08-17$71.14$148.3755,300——
2020-08-14$71.04$148.1638,700——
2020-08-13$70.58$147.2043,900——
2020-08-12$72.17$150.5251,300——
2020-08-11$71.92$150.0096,800——
2020-08-10$70.20$146.4165,600——
2020-08-07$68.32$142.49111,000——
2020-08-06$66.65$139.0187,200——
2020-08-05$66.50$138.69154,000——
2020-08-04$66.07$137.8078,200——
2020-08-03$68.63$143.14103,000——
2020-07-31$66.62$138.94114,000——
2020-07-30$66.46$138.61113,100——
2020-07-29$69.61$145.1870,800——
2020-07-28$68.39$142.6470,900——
2020-07-27$68.29$142.4357,300——
2020-07-24$66.73$139.1790,500——
2020-07-23$68.20$142.2457,500——
2020-07-22$66.28$138.2461,000——
2020-07-21$66.50$138.6956,400——
2020-07-20$65.89$137.4276,300——
2020-07-17$67.06$139.8652,400——
2020-07-16$67.54$140.8645,900——
2020-07-15$67.57$140.9371,300——
2020-07-14$66.07$137.8072,800——
2020-07-13$64.21$133.9240,700——
2020-07-10$63.43$132.2930,100——
2020-07-09$62.17$129.6666,500——
2020-07-08$64.50$134.5288,400——
2020-07-07$63.72$132.9051,300——
2020-07-06$64.84$135.2353,000——
2020-07-02$64.77$135.0956,900——
2020-07-01$63.27$131.9642,300——
2020-06-30$65.01$135.5956,800——
2020-06-29$64.81$135.1775,300——
2020-06-26$61.28$127.81188,400——
2020-06-25$63.30$132.0250,500——
2020-06-24$61.78$128.8571,700——
2020-06-23$63.56$132.5646,000——
2020-06-22$63.50$132.4464,800——
2020-06-19$63.77$133.00164,700——
2020-06-18$63.88$133.2334,600——
2020-06-17$64.04$133.5658,800——
2020-06-16$64.90$135.3665,800——
2020-06-15$64.17$133.8376,800——
2020-06-12$62.81$131.0062,600——
2020-06-11$62.08$129.4898,900——
2020-06-10$66.01$137.6793,400——
2020-06-09$69.19$144.3051,700——
2020-06-08$71.35$148.8175,000——
2020-06-05$71.10$148.2989,200——
2020-06-04$68.47$142.80152,800——
2020-06-03$68.76$143.41106,400——
2020-06-02$64.67$134.88160,800——
2020-06-01$64.79$135.13146,400——
2020-05-29$63.94$133.36133,000——
2020-05-28$64.54$134.61196,900——
2020-05-27$64.13$133.2993,200——
2020-05-26$62.29$129.47106,400——
2020-05-22$57.30$119.1033,800——
2020-05-21$58.01$120.5767,600——
2020-05-20$58.07$120.7082,500——
2020-05-19$55.02$114.3664,800——
2020-05-18$56.43$117.2988,800——
2020-05-15$51.92$107.91107,400——
2020-05-14$51.92$107.9196,600——
2020-05-13$51.49$107.02122,100——
2020-05-12$51.92$107.91112,400——
2020-05-11$55.50$115.36113,200——
2020-05-08$56.28$116.98132,300——
2020-05-07$55.21$114.7584,000——
2020-05-06$57.78$120.09117,000——
2020-05-05$57.94$120.4377,600——
2020-05-04$57.06$118.6083,400——
2020-05-01$58.43$121.45114,900——
2020-04-30$59.17$122.98127,700——
2020-04-29$65.30$135.72136,700——
2020-04-28$61.28$127.37141,100——
2020-04-27$59.52$123.71136,300——
2020-04-24$58.57$121.7476,100——
2020-04-23$60.98$126.7569,500——
2020-04-22$59.58$123.8457,200——
2020-04-21$59.24$123.1354,100——
2020-04-20$61.16$127.1273,000——
2020-04-17$62.45$129.8062,100——
2020-04-16$59.58$123.8498,400——
2020-04-15$58.32$121.2288,000——
2020-04-14$62.26$129.4148,500——
2020-04-13$61.89$128.6450,100——
2020-04-09$64.16$133.3559,400——
2020-04-08$60.74$126.2577,800——
2020-04-07$59.45$123.57117,000——
2020-04-06$57.82$120.1892,800——
2020-04-03$53.66$111.53103,200——
2020-04-02$56.44$117.3192,000——
2020-04-01$51.92$107.9186,500——
2020-03-31$57.95$120.45136,700——
2020-03-30$58.02$120.5992,200——
2020-03-27$53.45$111.0972,800——
2020-03-26$57.61$119.74103,300——
2020-03-25$54.08$112.40151,900——
2020-03-24$53.42$111.03112,600——
2020-03-23$48.91$101.6670,000——
2020-03-20$51.45$106.94148,100——
2020-03-19$52.41$108.93146,800——
2020-03-18$58.16$120.88114,600——
2020-03-17$60.76$126.29133,700——
2020-03-16$54.60$113.48107,600——
2020-03-13$59.24$123.13115,500——
2020-03-12$53.62$111.45116,700——
2020-03-11$62.35$129.5973,100——
2020-03-10$66.15$137.49107,900——
2020-03-09$63.74$132.48121,000——
2020-03-06$71.44$148.4978,200——
2020-03-05$73.42$152.6066,600——
2020-03-04$77.33$160.7366,000——
2020-03-03$72.04$149.7376,300——
2020-03-02$74.47$154.7864,600——
2020-02-28$71.54$148.69107,400——
2020-02-27$76.89$159.36104,700——
2020-02-26$80.82$167.5054,200——
2020-02-25$80.79$167.4484,100——
2020-02-24$82.29$170.5571,500——
2020-02-21$82.71$171.4248,900——
2020-02-20$83.42$172.8973,600——
2020-02-19$82.96$171.9442,100——
2020-02-18$84.34$174.8040,000——
2020-02-14$82.06$170.0735,200——
2020-02-13$82.12$170.2043,400——
2020-02-12$81.92$169.7840,900——
2020-02-11$81.96$169.8634,400——
2020-02-10$80.69$167.2331,600——
2020-02-07$79.83$165.4538,700——
2020-02-06$80.27$166.3624,800——
2020-02-05$80.66$167.1733,000——
2020-02-04$79.26$164.2731,200——
2020-02-03$77.38$160.3769,600——
2020-01-31$77.22$160.0468,500——
2020-01-30$79.29$164.3357,800——
2020-01-29$79.58$164.9335,000——
2020-01-28$80.72$167.2941,500——
2020-01-27$80.99$167.8538,400——
2020-01-24$82.24$170.4433,800——
2020-01-23$83.03$172.0848,000——
2020-01-22$82.64$171.2733,300——
2020-01-21$82.86$171.7350,300——
2020-01-17$84.58$175.2962,400——
2020-01-16$86.28$178.8266,700——
2020-01-15$83.96$174.0179,900——
2020-01-14$82.56$171.1183,500——
2020-01-13$83.18$172.3988,700——
2020-01-10$80.35$166.5365,800——
2020-01-09$80.24$166.3068,100——
2020-01-08$79.44$164.6465,600——
2020-01-07$79.32$164.3955,100——
2020-01-06$79.61$164.9965,900——
2020-01-03$79.65$165.08104,100——
2020-01-02$78.49$162.6774,900——