Tennant Co (TNC) stock
TNCNYSERefrigeration & Service Industry MachineryFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 8/30112% above fair value
$74.64−0.39 (-0.52%)
Close on Nov 13, 2026Market cap $1.27BP/E 73.9Yield 1.60%
Price history
Tennant share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$74.64
-0.52% on the day
52-week range
$60.18 – $91.93
-18.8% from the high
Change over 52 weeks
+1.5%
From $73.54 on Nov 13, 2025
Average volume
190,513
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $75.73 | $76.51 | $73.99 | $74.64 | -0.52% | 105,444 |
| Nov 12, 2026 | $76.43 | $77.75 | $74.83 | $75.03 | -1.60% | 203,334 |
| Nov 11, 2026 | $75.60 | $77.61 | $75.26 | $76.25 | +0.99% | 168,995 |
| Nov 10, 2026 | $73.99 | $75.64 | $72.18 | $75.50 | +1.37% | 200,988 |
| Nov 9, 2026 | $72.23 | $76.00 | $72.14 | $74.48 | +4.17% | 198,199 |
| Nov 6, 2026 | $70.56 | $72.02 | $68.01 | $71.50 | +0.90% | 168,623 |
| Nov 5, 2026 | $74.10 | $74.76 | $70.07 | $70.86 | -2.72% | 174,486 |
| Nov 4, 2026 | $73.06 | $74.87 | $71.90 | $72.84 | +0.94% | 259,606 |
| Nov 3, 2026 | $71.76 | $74.60 | $71.26 | $72.16 | +4.99% | 458,791 |
| Nov 2, 2026 | $67.37 | $69.89 | $67.34 | $68.73 | +3.45% | 171,717 |
| Oct 30, 2026 | $66.42 | $67.00 | $65.73 | $66.44 | -0.30% | 205,774 |
| Oct 29, 2026 | $66.51 | $68.32 | $66.50 | $66.64 | +0.83% | 113,956 |
| Oct 28, 2026 | $66.60 | $66.60 | $65.36 | $66.09 | +0.11% | 137,038 |
| Oct 27, 2026 | $66.15 | $66.60 | $65.50 | $66.02 | +0.64% | 154,320 |
| Oct 26, 2026 | $66.80 | $67.35 | $65.33 | $65.60 | -1.00% | 175,686 |
| Oct 23, 2026 | $65.47 | $66.42 | $64.80 | $66.26 | +0.21% | 130,640 |
| Oct 22, 2026 | $64.84 | $66.35 | $64.84 | $66.12 | +1.18% | 154,978 |
| Oct 21, 2026 | $66.45 | $66.88 | $65.22 | $65.35 | -1.12% | 143,466 |
| Oct 20, 2026 | $64.48 | $66.45 | $64.48 | $66.09 | +2.35% | 168,973 |
| Oct 19, 2026 | $65.84 | $66.47 | $64.53 | $64.57 | -1.19% | 205,818 |
| Oct 16, 2026 | $66.06 | $67.54 | $65.03 | $65.35 | -0.98% | 158,716 |
| Oct 15, 2026 | $66.20 | $66.81 | $65.53 | $66.00 | +0.52% | 98,154 |
| Oct 14, 2026 | $65.73 | $68.15 | $65.33 | $65.66 | -1.63% | 178,473 |
| Oct 13, 2026 | $66.76 | $67.22 | $65.79 | $66.75 | +0.83% | 102,213 |
| Oct 12, 2026 | $65.77 | $66.82 | $65.12 | $66.20 | +0.41% | 84,138 |
| Oct 9, 2026 | $66.18 | $66.73 | $65.48 | $65.93 | -0.02% | 98,447 |
| Oct 8, 2026 | $65.71 | $66.89 | $65.12 | $65.94 | +0.11% | 134,839 |
| Oct 7, 2026 | $67.16 | $67.23 | $65.32 | $65.87 | -3.37% | 131,540 |
| Oct 6, 2026 | $68.67 | $68.96 | $67.83 | $68.17 | +0.15% | 128,980 |
| Oct 5, 2026 | $66.82 | $69.08 | $65.71 | $68.07 | +1.42% | 189,516 |
| Oct 2, 2026 | $67.74 | $68.57 | $66.85 | $67.12 | +0.63% | 128,736 |
| Oct 1, 2026 | $67.19 | $67.48 | $65.15 | $66.70 | -0.77% | 193,349 |
| Sep 30, 2026 | $68.00 | $68.36 | $66.83 | $67.22 | -0.19% | 178,844 |
| Sep 29, 2026 | $68.36 | $68.63 | $66.85 | $67.35 | -1.26% | 115,319 |
| Sep 28, 2026 | $67.61 | $68.77 | $67.16 | $68.21 | +0.69% | 142,729 |
| Sep 25, 2026 | $66.43 | $68.10 | $66.43 | $67.74 | +2.31% | 151,017 |
| Sep 24, 2026 | $66.29 | $66.39 | $64.88 | $66.21 | +0.39% | 179,601 |
| Sep 23, 2026 | $66.15 | $66.56 | $65.68 | $65.95 | -1.15% | 147,743 |
| Sep 22, 2026 | $66.80 | $67.93 | $66.48 | $66.72 | +1.35% | 179,780 |
| Sep 21, 2026 | $68.13 | $68.13 | $65.81 | $65.83 | -2.33% | 130,259 |
| Sep 18, 2026 | $66.55 | $67.63 | $65.95 | $67.40 | +1.19% | 449,593 |
| Sep 17, 2026 | $68.99 | $69.20 | $66.61 | $66.61 | -2.00% | 121,316 |
| Sep 16, 2026 | $69.10 | $69.66 | $66.81 | $67.97 | -0.95% | 164,771 |
| Sep 15, 2026 | $68.07 | $70.51 | $67.97 | $68.62 | -0.09% | 210,792 |
| Sep 14, 2026 | $67.82 | $69.37 | $67.82 | $68.68 | -0.09% | 193,317 |
| Sep 11, 2026 | $69.43 | $70.36 | $68.49 | $68.74 | -0.38% | 128,718 |
| Sep 10, 2026 | $70.68 | $71.93 | $68.81 | $69.00 | -3.02% | 175,383 |
| Sep 9, 2026 | $73.37 | $73.43 | $70.31 | $71.15 | -3.14% | 193,551 |
| Sep 8, 2026 | $72.11 | $73.67 | $71.41 | $73.46 | +2.07% | 215,258 |
| Sep 4, 2026 | $70.23 | $72.03 | $70.21 | $71.97 | +2.32% | 202,698 |
| Sep 3, 2026 | $71.22 | $71.48 | $69.57 | $70.34 | +0.16% | 212,315 |
| Sep 2, 2026 | $69.57 | $71.27 | $68.85 | $70.23 | +1.46% | 195,741 |
| Sep 1, 2026 | $68.78 | $70.06 | $67.95 | $69.22 | -0.55% | 159,314 |
| Aug 31, 2026 | $69.50 | $69.80 | $68.10 | $69.60 | +0.03% | 211,601 |
| Aug 28, 2026 | $70.44 | $71.34 | $68.66 | $69.58 | -0.60% | 209,663 |
| Aug 27, 2026 | $70.00 | $70.88 | $69.61 | $70.00 | -0.60% | 124,296 |
| Aug 26, 2026 | $70.41 | $71.07 | $69.63 | $70.42 | +0.56% | 136,755 |
| Aug 25, 2026 | $69.20 | $70.66 | $68.20 | $70.03 | +2.65% | 277,959 |
| Aug 24, 2026 | $69.03 | $71.27 | $67.40 | $68.22 | -0.67% | 148,589 |
| Aug 21, 2026 | $68.60 | $69.58 | $67.65 | $68.68 | +0.97% | 223,579 |
| Aug 20, 2026 | $66.93 | $68.82 | $66.93 | $68.02 | 0.00% | 208,724 |
| Aug 19, 2026 | $66.70 | $68.32 | $66.36 | $68.02 | +2.66% | 274,571 |
| Aug 18, 2026 | $67.02 | $68.46 | $66.25 | $66.26 | -1.94% | 309,574 |
| Aug 17, 2026 | $67.94 | $68.39 | $65.88 | $67.57 | -1.49% | 351,335 |
| Aug 14, 2026 | $69.54 | $70.09 | $68.47 | $68.59 | +1.40% | 315,488 |
| Aug 13, 2026 | $69.70 | $70.90 | $67.61 | $67.64 | -2.32% | 306,099 |
| Aug 12, 2026 | $67.35 | $69.54 | $66.33 | $69.25 | +4.42% | 332,311 |
| Aug 11, 2026 | $69.86 | $70.94 | $66.29 | $66.32 | -4.26% | 294,305 |
| Aug 10, 2026 | $72.83 | $72.83 | $69.18 | $69.27 | -6.25% | 323,735 |
| Aug 7, 2026 | $78.42 | $79.36 | $72.05 | $73.89 | -3.91% | 649,109 |
| Aug 6, 2026 | $80.02 | $80.02 | $71.83 | $76.90 | -11.86% | 459,551 |
| Aug 5, 2026 | $89.09 | $89.09 | $86.72 | $87.25 | -2.21% | 146,519 |
| Aug 4, 2026 | $86.34 | $89.32 | $84.68 | $89.22 | +3.96% | 171,784 |
| Aug 3, 2026 | $85.10 | $86.88 | $84.97 | $85.82 | +2.13% | 100,663 |
| Jul 31, 2026 | $83.21 | $84.80 | $82.26 | $84.03 | +1.63% | 108,730 |
| Jul 30, 2026 | $82.31 | $83.15 | $78.25 | $82.68 | -2.00% | 144,825 |
| Jul 29, 2026 | $87.64 | $88.38 | $83.81 | $84.37 | -4.34% | 107,684 |
| Jul 28, 2026 | $87.64 | $89.97 | $87.08 | $88.20 | +1.71% | 108,282 |
| Jul 27, 2026 | $87.92 | $88.56 | $85.91 | $86.72 | -1.20% | 171,548 |
| Jul 24, 2026 | $86.55 | $88.87 | $85.53 | $87.77 | +1.09% | 446,078 |
| Jul 23, 2026 | $85.35 | $86.95 | $84.75 | $86.82 | +0.75% | 96,098 |
| Jul 22, 2026 | $85.97 | $87.65 | $85.50 | $86.17 | -0.46% | 119,197 |
| Jul 21, 2026 | $86.31 | $86.78 | $85.39 | $86.57 | +0.91% | 103,927 |
| Jul 20, 2026 | $86.26 | $87.16 | $84.36 | $85.79 | -0.37% | 137,837 |
| Jul 17, 2026 | $87.06 | $88.48 | $85.81 | $86.11 | -2.51% | 101,581 |
| Jul 16, 2026 | $86.16 | $88.82 | $85.30 | $88.33 | +2.51% | 130,581 |
| Jul 15, 2026 | $85.70 | $87.04 | $84.43 | $86.17 | +1.20% | 177,433 |
| Jul 14, 2026 | $86.35 | $87.49 | $85.11 | $85.15 | -0.16% | 130,228 |
| Jul 13, 2026 | $85.38 | $86.51 | $84.45 | $85.29 | -0.30% | 174,935 |
| Jul 10, 2026 | $84.67 | $86.57 | $84.56 | $85.55 | +0.32% | 135,001 |
| Jul 9, 2026 | $85.76 | $86.50 | $84.41 | $85.28 | -0.37% | 140,721 |
| Jul 8, 2026 | $86.33 | $87.21 | $83.74 | $85.60 | -1.27% | 157,428 |
| Jul 7, 2026 | $87.85 | $87.85 | $85.43 | $86.70 | -1.88% | 83,175 |
| Jul 6, 2026 | $87.98 | $88.93 | $86.25 | $88.36 | +1.01% | 109,191 |
| Jul 2, 2026 | $86.48 | $87.66 | $85.83 | $87.48 | +1.64% | 135,052 |
| Jul 1, 2026 | $87.35 | $87.95 | $85.25 | $86.07 | -1.68% | 145,390 |
| Jun 30, 2026 | $87.33 | $88.75 | $86.58 | $87.54 | +0.34% | 190,576 |
| Jun 29, 2026 | $90.01 | $90.01 | $86.99 | $87.24 | -4.29% | 290,301 |
| Jun 26, 2026 | $90.48 | $91.33 | $89.16 | $91.15 | +0.11% | 398,855 |
| Jun 25, 2026 | $89.35 | $91.93 | $89.35 | $91.05 | +2.57% | 114,809 |
| Jun 24, 2026 | $88.68 | $89.57 | $87.88 | $88.77 | +0.37% | 110,427 |
| Jun 23, 2026 | $88.97 | $89.14 | $86.84 | $88.44 | -1.90% | 161,957 |
| Jun 22, 2026 | $91.25 | $91.64 | $90.03 | $90.15 | -0.66% | 176,266 |
| Jun 18, 2026 | $87.35 | $90.90 | $87.35 | $90.75 | +5.68% | 437,220 |
| Jun 17, 2026 | $87.08 | $88.68 | $85.85 | $85.87 | -1.77% | 148,030 |
| Jun 16, 2026 | $87.08 | $88.61 | $87.08 | $87.42 | +0.96% | 121,905 |
| Jun 15, 2026 | $87.50 | $88.24 | $85.98 | $86.59 | -0.33% | 162,011 |
| Jun 12, 2026 | $88.38 | $88.86 | $86.79 | $86.88 | -0.74% | 141,655 |
| Jun 11, 2026 | $86.74 | $87.74 | $85.40 | $87.53 | +2.36% | 87,533 |
| Jun 10, 2026 | $86.13 | $87.63 | $85.07 | $85.51 | -1.32% | 177,215 |
| Jun 9, 2026 | $86.11 | $87.70 | $84.79 | $86.65 | +1.57% | 134,685 |
| Jun 8, 2026 | $84.68 | $85.92 | $83.90 | $85.31 | +1.55% | 107,232 |
| Jun 5, 2026 | $84.72 | $85.00 | $83.09 | $84.01 | -0.85% | 98,079 |
| Jun 4, 2026 | $84.30 | $85.17 | $83.53 | $84.73 | +1.09% | 79,405 |
| Jun 3, 2026 | $84.82 | $86.09 | $83.30 | $83.82 | -2.34% | 128,796 |
| Jun 2, 2026 | $85.27 | $87.61 | $85.27 | $85.83 | +0.18% | 201,309 |
| Jun 1, 2026 | $85.07 | $85.88 | $83.62 | $85.68 | -0.50% | 129,585 |
| May 29, 2026 | $87.37 | $88.19 | $86.03 | $86.11 | -1.58% | 133,992 |
| May 28, 2026 | $86.32 | $87.71 | $85.80 | $87.49 | +0.69% | 114,685 |
| May 27, 2026 | $86.78 | $87.77 | $85.97 | $86.89 | +0.85% | 126,984 |
| May 26, 2026 | $84.26 | $86.49 | $84.26 | $86.16 | +2.73% | 297,077 |
| May 22, 2026 | $82.70 | $84.73 | $81.90 | $83.87 | +2.03% | 180,201 |
| May 21, 2026 | $82.33 | $82.61 | $79.69 | $82.20 | -0.84% | 206,259 |
| May 20, 2026 | $79.94 | $83.03 | $79.94 | $82.90 | +3.06% | 196,951 |
| May 19, 2026 | $80.95 | $81.08 | $79.88 | $80.44 | -1.30% | 140,095 |
| May 18, 2026 | $80.74 | $82.55 | $80.38 | $81.50 | +0.97% | 113,028 |
| May 15, 2026 | $82.27 | $83.85 | $80.53 | $80.72 | -2.78% | 182,838 |
| May 14, 2026 | $83.31 | $83.64 | $81.88 | $83.03 | +0.61% | 129,329 |
| May 13, 2026 | $82.11 | $83.03 | $81.30 | $82.53 | +0.32% | 124,395 |
| May 12, 2026 | $85.81 | $85.81 | $82.20 | $82.27 | -4.31% | 148,849 |
| May 11, 2026 | $87.40 | $88.18 | $85.97 | $85.98 | -1.31% | 115,293 |
| May 8, 2026 | $87.31 | $88.18 | $85.89 | $87.12 | +0.24% | 198,668 |
| May 7, 2026 | $87.88 | $88.86 | $86.61 | $86.91 | -0.36% | 252,047 |
| May 6, 2026 | $83.32 | $88.07 | $83.32 | $87.22 | +5.55% | 399,812 |
| May 5, 2026 | $81.53 | $87.06 | $80.03 | $82.63 | +0.83% | 460,316 |
| May 4, 2026 | $82.64 | $83.83 | $81.28 | $81.95 | -1.00% | 369,556 |
| May 1, 2026 | $83.23 | $83.50 | $81.41 | $82.78 | -0.31% | 423,223 |
| Apr 30, 2026 | $81.16 | $83.56 | $80.45 | $83.04 | +2.39% | 351,632 |
| Apr 29, 2026 | $82.20 | $83.82 | $80.45 | $81.10 | -1.01% | 561,952 |
| Apr 28, 2026 | $82.86 | $82.99 | $81.09 | $81.93 | -0.69% | 403,746 |
| Apr 27, 2026 | $82.00 | $83.50 | $81.50 | $82.50 | +1.20% | 374,926 |
| Apr 24, 2026 | $80.06 | $82.54 | $79.50 | $81.52 | +1.70% | 570,204 |
| Apr 23, 2026 | $81.31 | $82.50 | $79.91 | $80.16 | -0.77% | 396,589 |
| Apr 22, 2026 | $79.48 | $81.97 | $78.52 | $80.78 | +2.54% | 456,004 |
| Apr 21, 2026 | $79.59 | $80.33 | $78.76 | $78.78 | -0.15% | 183,003 |
| Apr 20, 2026 | $78.69 | $79.22 | $78.34 | $78.90 | +0.25% | 119,620 |
| Apr 17, 2026 | $78.79 | $80.48 | $77.60 | $78.70 | +0.56% | 156,452 |
| Apr 16, 2026 | $78.07 | $79.07 | $77.44 | $78.26 | +0.27% | 120,693 |
| Apr 15, 2026 | $78.22 | $78.71 | $76.92 | $78.05 | -0.89% | 158,195 |
| Apr 14, 2026 | $79.20 | $79.99 | $78.60 | $78.75 | -0.82% | 261,770 |
| Apr 13, 2026 | $77.50 | $79.46 | $76.63 | $79.40 | +2.45% | 157,415 |
| Apr 10, 2026 | $77.38 | $77.53 | $76.43 | $77.50 | +0.68% | 164,284 |
| Apr 9, 2026 | $74.87 | $77.36 | $74.67 | $76.98 | +2.90% | 210,658 |
| Apr 8, 2026 | $74.37 | $77.26 | $74.37 | $74.81 | +2.41% | 317,202 |
| Apr 7, 2026 | $70.56 | $73.28 | $70.56 | $73.05 | +3.22% | 535,853 |
| Apr 6, 2026 | $70.14 | $71.60 | $69.40 | $70.77 | +1.33% | 305,508 |
| Apr 2, 2026 | $68.34 | $70.22 | $67.81 | $69.84 | +1.10% | 235,518 |
| Apr 1, 2026 | $66.62 | $69.70 | $66.61 | $69.08 | +4.04% | 212,842 |
| Mar 31, 2026 | $65.11 | $67.08 | $63.89 | $66.40 | +3.22% | 185,887 |
| Mar 30, 2026 | $66.95 | $67.05 | $63.93 | $64.33 | -3.26% | 234,404 |
| Mar 27, 2026 | $67.18 | $67.58 | $66.45 | $66.50 | -1.82% | 199,810 |
| Mar 26, 2026 | $68.40 | $68.78 | $67.14 | $67.73 | -0.67% | 247,494 |
| Mar 25, 2026 | $68.21 | $68.28 | $67.14 | $68.19 | +1.11% | 197,129 |
| Mar 24, 2026 | $65.25 | $68.01 | $65.25 | $67.44 | +2.20% | 233,544 |
| Mar 23, 2026 | $66.36 | $66.45 | $64.51 | $65.99 | +1.27% | 557,376 |
| Mar 20, 2026 | $65.26 | $65.50 | $64.27 | $65.16 | +0.51% | 903,820 |
| Mar 19, 2026 | $63.26 | $65.60 | $63.26 | $64.83 | +1.34% | 399,099 |
| Mar 18, 2026 | $63.68 | $65.29 | $63.68 | $63.97 | -0.34% | 391,765 |
| Mar 17, 2026 | $62.51 | $64.89 | $62.51 | $64.19 | +3.52% | 384,510 |
| Mar 16, 2026 | $64.42 | $64.94 | $61.79 | $62.01 | -2.67% | 336,363 |
| Mar 13, 2026 | $63.83 | $64.26 | $62.64 | $63.71 | +0.68% | 337,787 |
| Mar 12, 2026 | $62.90 | $64.21 | $62.26 | $63.28 | -0.88% | 443,489 |
| Mar 11, 2026 | $63.00 | $64.75 | $63.00 | $63.84 | +1.12% | 342,763 |
| Mar 10, 2026 | $62.00 | $64.62 | $62.00 | $63.13 | +2.09% | 383,410 |
| Mar 9, 2026 | $60.30 | $62.00 | $60.22 | $61.84 | +0.63% | 354,499 |
| Mar 6, 2026 | $61.68 | $61.98 | $60.97 | $61.45 | -0.97% | 298,041 |
| Mar 5, 2026 | $62.82 | $63.95 | $61.56 | $62.05 | -1.26% | 270,042 |
| Mar 4, 2026 | $62.48 | $62.91 | $60.74 | $62.84 | +1.37% | 354,896 |
| Mar 3, 2026 | $61.94 | $62.44 | $60.88 | $61.99 | +1.77% | 328,465 |
| Mar 2, 2026 | $60.45 | $61.61 | $60.18 | $60.91 | -0.20% | 264,556 |
| Feb 27, 2026 | $61.58 | $62.14 | $60.32 | $61.03 | -2.09% | 435,824 |
| Feb 26, 2026 | $63.86 | $65.53 | $61.87 | $62.33 | -0.64% | 546,296 |
| Feb 25, 2026 | $63.10 | $64.62 | $62.46 | $62.73 | -0.46% | 509,308 |
| Feb 24, 2026 | $67.94 | $67.95 | $60.40 | $63.02 | -23.43% | 1,214,025 |
| Feb 23, 2026 | $83.30 | $83.37 | $81.35 | $82.30 | -1.28% | 116,356 |
| Feb 20, 2026 | $83.60 | $85.12 | $82.84 | $83.37 | -0.24% | 177,900 |
| Feb 19, 2026 | $82.84 | $84.07 | $82.84 | $83.57 | +0.31% | 109,461 |
| Feb 18, 2026 | $82.68 | $85.91 | $81.55 | $83.31 | +0.36% | 142,553 |
| Feb 17, 2026 | $83.50 | $83.85 | $82.56 | $83.01 | -0.04% | 123,231 |
| Feb 13, 2026 | $81.91 | $83.52 | $81.47 | $83.04 | +1.75% | 105,272 |
| Feb 12, 2026 | $82.52 | $83.24 | $80.97 | $81.61 | -0.04% | 80,789 |
| Feb 11, 2026 | $81.95 | $82.81 | $81.44 | $81.64 | +0.49% | 113,591 |
| Feb 10, 2026 | $81.21 | $82.13 | $80.51 | $81.24 | -0.32% | 50,484 |
| Feb 9, 2026 | $81.53 | $82.26 | $81.13 | $81.50 | -0.57% | 87,122 |
| Feb 6, 2026 | $81.86 | $82.51 | $81.11 | $81.97 | +1.40% | 91,429 |
| Feb 5, 2026 | $81.59 | $82.00 | $80.61 | $80.84 | -0.39% | 102,431 |
| Feb 4, 2026 | $78.19 | $81.40 | $78.19 | $81.16 | +3.32% | 105,099 |
| Feb 3, 2026 | $77.99 | $79.85 | $77.53 | $78.55 | +0.46% | 76,831 |
| Feb 2, 2026 | $76.32 | $79.06 | $76.32 | $78.19 | +2.76% | 101,456 |
| Jan 30, 2026 | $75.71 | $76.28 | $75.12 | $76.09 | -0.70% | 95,263 |
| Jan 29, 2026 | $75.88 | $76.74 | $75.29 | $76.63 | +1.47% | 130,785 |
| Jan 28, 2026 | $75.84 | $76.05 | $74.70 | $75.52 | -0.01% | 98,413 |
| Jan 27, 2026 | $76.40 | $76.43 | $74.99 | $75.53 | -1.18% | 59,649 |
| Jan 26, 2026 | $77.84 | $78.28 | $76.34 | $76.43 | -1.58% | 125,623 |
| Jan 23, 2026 | $78.68 | $79.56 | $77.19 | $77.66 | -1.98% | 112,915 |
| Jan 22, 2026 | $80.11 | $80.43 | $78.49 | $79.23 | -0.54% | 77,652 |
| Jan 21, 2026 | $77.43 | $79.86 | $77.43 | $79.66 | +3.32% | 161,497 |
| Jan 20, 2026 | $78.45 | $78.45 | $76.88 | $77.10 | -3.59% | 81,226 |
| Jan 16, 2026 | $79.52 | $80.50 | $79.03 | $79.97 | +0.30% | 130,886 |
| Jan 15, 2026 | $78.57 | $80.05 | $78.57 | $79.73 | +1.79% | 71,119 |
| Jan 14, 2026 | $78.10 | $78.89 | $77.46 | $78.33 | +0.29% | 73,858 |
| Jan 13, 2026 | $78.00 | $78.77 | $77.74 | $78.10 | +0.19% | 71,099 |
| Jan 12, 2026 | $78.16 | $79.44 | $77.91 | $77.95 | -0.78% | 76,649 |
| Jan 9, 2026 | $77.39 | $78.56 | $76.76 | $78.56 | +1.43% | 74,542 |
| Jan 8, 2026 | $74.23 | $77.85 | $74.23 | $77.45 | +3.79% | 113,280 |
| Jan 7, 2026 | $77.04 | $77.20 | $73.66 | $74.62 | -3.04% | 104,709 |
| Jan 6, 2026 | $75.16 | $76.98 | $74.88 | $76.96 | +2.01% | 216,171 |
| Jan 5, 2026 | $74.19 | $76.11 | $74.19 | $75.44 | +2.00% | 273,573 |
| Jan 2, 2026 | $73.69 | $74.07 | $73.31 | $73.96 | +0.35% | 79,594 |
| Dec 31, 2025 | $74.06 | $74.07 | $73.07 | $73.70 | -0.47% | 70,155 |
| Dec 30, 2025 | $74.79 | $74.99 | $73.95 | $74.05 | -1.11% | 47,836 |
| Dec 29, 2025 | $75.62 | $75.87 | $74.40 | $74.88 | -0.73% | 66,978 |
| Dec 26, 2025 | $75.18 | $75.72 | $74.79 | $75.43 | +0.08% | 55,181 |
| Dec 24, 2025 | $75.39 | $76.05 | $74.67 | $75.37 | +0.07% | 34,126 |
| Dec 23, 2025 | $75.20 | $75.80 | $74.77 | $75.32 | +0.16% | 89,330 |
| Dec 22, 2025 | $74.76 | $75.90 | $74.35 | $75.20 | +0.83% | 106,419 |
| Dec 19, 2025 | $74.53 | $74.96 | $73.77 | $74.58 | -0.89% | 863,929 |
| Dec 18, 2025 | $77.04 | $77.08 | $75.03 | $75.25 | -1.57% | 148,389 |
| Dec 17, 2025 | $76.09 | $77.75 | $75.60 | $76.45 | -0.03% | 159,403 |
| Dec 16, 2025 | $76.68 | $77.82 | $76.10 | $76.47 | +0.12% | 171,149 |
| Dec 15, 2025 | $77.28 | $77.80 | $76.22 | $76.38 | -0.81% | 135,705 |
| Dec 12, 2025 | $78.10 | $78.25 | $76.67 | $77.00 | -0.79% | 153,855 |
| Dec 11, 2025 | $76.26 | $77.68 | $75.83 | $77.61 | +2.25% | 123,432 |
| Dec 10, 2025 | $73.39 | $76.60 | $73.17 | $75.90 | +3.28% | 241,536 |
| Dec 9, 2025 | $72.73 | $74.06 | $72.73 | $73.49 | +0.49% | 98,288 |
| Dec 8, 2025 | $74.58 | $74.58 | $72.87 | $73.13 | -1.84% | 107,490 |
| Dec 5, 2025 | $73.88 | $74.80 | $73.57 | $74.50 | +0.31% | 97,327 |
| Dec 4, 2025 | $73.87 | $74.61 | $73.24 | $74.27 | +0.41% | 74,642 |
| Dec 3, 2025 | $72.65 | $74.03 | $72.65 | $73.97 | +2.17% | 90,512 |
| Dec 2, 2025 | $72.81 | $72.93 | $71.38 | $72.40 | -0.15% | 92,289 |
| Dec 1, 2025 | $72.47 | $73.40 | $72.37 | $72.51 | -0.85% | 123,494 |
| Nov 28, 2025 | $73.69 | $74.61 | $72.64 | $73.13 | -0.87% | 59,227 |
| Nov 26, 2025 | $72.96 | $75.11 | $72.79 | $73.77 | +0.15% | 210,121 |
| Nov 25, 2025 | $71.31 | $74.20 | $71.31 | $73.66 | +4.08% | 173,342 |
| Nov 24, 2025 | $71.40 | $72.44 | $70.44 | $70.77 | -1.32% | 132,558 |
| Nov 21, 2025 | $69.60 | $72.48 | $69.60 | $71.72 | +3.58% | 95,802 |
| Nov 20, 2025 | $69.53 | $70.34 | $68.77 | $69.24 | +0.39% | 113,746 |
| Nov 19, 2025 | $69.44 | $70.06 | $68.78 | $68.97 | -0.40% | 92,632 |
| Nov 18, 2025 | $69.97 | $70.59 | $68.95 | $69.25 | -0.90% | 99,303 |
| Nov 17, 2025 | $71.98 | $72.02 | $69.66 | $69.88 | -3.20% | 114,400 |
| Nov 14, 2025 | $70.61 | $73.20 | $69.62 | $72.19 | -1.84% | 118,462 |
| Nov 13, 2025 | $73.88 | $74.56 | $73.17 | $73.54 | -0.61% | 93,823 |
| Nov 12, 2025 | $72.80 | $75.28 | $72.80 | $73.99 | +1.51% | 158,554 |
| Nov 11, 2025 | $73.82 | $74.67 | $72.67 | $72.89 | -1.41% | 195,535 |
| Nov 10, 2025 | $75.30 | $75.30 | $73.77 | $73.93 | -0.87% | 91,557 |
| Nov 7, 2025 | $74.53 | $75.36 | $73.71 | $74.58 | +0.16% | 99,930 |
| Nov 6, 2025 | $74.60 | $75.30 | $73.67 | $74.46 | -0.53% | 109,956 |
| Nov 5, 2025 | $75.35 | $76.76 | $74.60 | $74.86 | -0.57% | 132,708 |
| Nov 4, 2025 | $77.23 | $79.37 | $72.03 | $75.29 | -5.44% | 152,997 |
| Nov 3, 2025 | $80.25 | $80.66 | $78.12 | $79.62 | – | 119,586 |
Seasonality
TNC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | 1.7% | -0.2% | 2.3% | -0.8% | 1.8% | 5.5% | -7.3% | -2.1% | -0.7% | 3.3% | 0.9% |
| Months up | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 2 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 9 |
| 2026 | 3.2% | -19.4% | 8.8% | 25.1% | 4.1% | 1.7% | -4.0% | -16.8% | -3.4% | -1.2% | 12.3% | |
| 2025 | 4.9% | 1.6% | -7.9% | -9.5% | 3.5% | 4.1% | 6.5% | -0.3% | -1.2% | -1.3% | -8.2% | 0.8% |
| 2024 | 2.0% | 20.0% | 7.4% | -4.2% | -11.6% | -4.1% | 9.4% | -9.0% | -1.7% | -8.8% | 1.3% | -7.7% |
| 2023 | 13.9% | 1.0% | -2.9% | 11.5% | -4.0% | 11.0% | -1.1% | 3.1% | -10.0% | 0.1% | 15.7% | 8.3% |
| 2022 | -4.8% | 2.1% | 0.4% | -18.0% | -3.2% | -4.8% | 13.1% | -9.6% | -6.3% | 3.0% | 9.5% | -3.1% |
| 2021 | -3.4% | 12.8% | 4.8% | -1.2% | 5.1% | -3.5% | -0.9% | -6.2% | -0.0% | 7.5% | -0.7% | 3.0% |
| 2020 | -0.9% | -7.1% | -19.0% | 2.1% | 8.4% | 1.7% | 2.5% | 0.1% | -9.2% | -1.2% | 13.0% | 4.5% |
| 2019 | 12.7% | 8.0% | -1.8% | 6.9% | -12.9% | 6.2% | 24.4% | -9.8% | 3.4% | 9.5% | -3.6% | 4.6% |
| 2018 | -7.2% | -4.2% | 5.1% | 9.3% | 6.8% | 0.3% | 3.0% | -5.6% | -0.8% | -19.5% | -1.7% | -12.9% |
| 2017 | -2.7% | 1.7% | 3.4% | 0.8% | -4.2% | 5.4% | 2.4% | -19.0% | 8.6% | 4.8% | -4.8% | 10.4% |
See a number that looks wrong?