Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.62	27.04	26.11	26.40	26.40	-0.94%	1,914,409
Dec 4, 2025	26.83	27.07	26.60	26.65	26.65	-0.60%	1,606,432
Dec 3, 2025	26.42	26.88	26.24	26.81	26.81	1.25%	1,354,769
Dec 2, 2025	26.55	26.73	26.32	26.48	26.48	0.80%	882,014
Dec 1, 2025	26.30	26.59	26.18	26.27	26.27	-0.94%	846,173
Nov 28, 2025	26.43	26.57	26.33	26.52	26.52	0.95%	423,275
Nov 26, 2025	26.31	26.44	26.09	26.27	26.27	-0.98%	894,281
Nov 25, 2025	25.75	26.65	25.73	26.53	26.53	3.31%	1,245,234
Nov 24, 2025	26.12	26.21	25.57	25.68	25.68	-1.46%	833,568
Nov 21, 2025	25.64	26.20	25.28	26.06	26.06	1.60%	1,099,936
Nov 20, 2025	26.04	26.40	25.52	25.65	25.65	-0.58%	1,173,743
Nov 19, 2025	25.80	25.96	25.41	25.80	25.80	-	1,178,419
Nov 18, 2025	25.90	26.06	25.63	25.80	25.80	-1.00%	1,248,601
Nov 17, 2025	26.95	27.22	25.90	26.06	26.06	-3.41%	1,138,290
Nov 14, 2025	26.73	27.14	26.53	26.98	26.98	-0.26%	1,280,846
Nov 13, 2025	27.37	27.72	26.98	27.05	27.05	-1.67%	1,097,900
Nov 12, 2025	28.10	28.35	27.28	27.51	27.51	-1.93%	1,080,000
Nov 11, 2025	28.11	28.39	27.93	28.05	28.05	-0.04%	833,423
Nov 10, 2025	27.82	28.08	27.57	28.06	28.06	1.41%	1,359,505
Nov 7, 2025	27.24	27.78	27.01	27.67	27.67	1.06%	1,412,773
Nov 6, 2025	27.52	27.66	27.03	27.38	27.38	-1.01%	1,252,975
Nov 5, 2025	28.30	28.55	27.63	27.66	27.66	-1.43%	1,124,624
Nov 4, 2025	28.70	28.82	27.85	28.06	28.06	-3.31%	1,119,356
Nov 3, 2025	28.99	29.36	28.69	29.02	29.02	-	1,284,197
Oct 31, 2025	28.73	29.14	28.55	29.02	29.02	0.61%	1,451,084
Oct 30, 2025	29.30	30.13	28.63	28.85	28.85	0.72%	2,478,490
Oct 29, 2025	29.73	29.91	28.46	28.64	28.64	-5.63%	2,050,173
Oct 28, 2025	30.21	30.69	30.08	30.35	30.35	0.66%	848,981
Oct 27, 2025	30.30	30.66	30.02	30.15	30.15	-0.50%	1,044,968
Oct 24, 2025	30.23	30.58	30.06	30.30	30.30	0.93%	1,030,784
Oct 23, 2025	30.05	30.35	29.73	30.02	30.02	-0.30%	815,175
Oct 22, 2025	30.28	30.67	30.04	30.11	30.11	-1.15%	904,962
Oct 21, 2025	29.67	30.59	29.67	30.46	30.46	2.35%	694,913
Oct 20, 2025	29.19	29.77	29.19	29.76	29.76	2.51%	936,386
Oct 17, 2025	29.02	29.33	28.85	29.03	29.03	-0.55%	1,640,099
Oct 16, 2025	29.50	29.84	29.11	29.19	29.19	-0.82%	1,193,229
Oct 15, 2025	29.30	29.70	29.28	29.43	29.43	0.72%	953,451
Oct 14, 2025	29.03	29.32	28.79	29.22	29.22	-0.41%	857,612
Oct 13, 2025	29.13	29.48	28.95	29.34	29.34	0.96%	855,047
Oct 10, 2025	29.62	29.89	28.80	29.06	29.06	-1.82%	1,119,614
Oct 9, 2025	29.84	29.90	29.33	29.60	29.60	-1.00%	900,572
Oct 8, 2025	29.28	29.91	29.22	29.90	29.90	2.43%	1,077,837
Oct 7, 2025	29.65	29.78	28.97	29.19	29.19	-1.45%	1,350,206
Oct 6, 2025	29.65	29.94	29.11	29.62	29.62	0.10%	1,553,034
Oct 3, 2025	29.62	30.03	29.40	29.59	29.59	0.24%	2,136,212
Oct 2, 2025	29.01	29.93	29.01	29.52	29.52	2.25%	1,475,713
Oct 1, 2025	29.08	29.61	28.71	28.87	28.87	-0.99%	1,022,791
Sep 30, 2025	29.75	29.81	28.93	29.16	29.16	-2.31%	1,180,152
Sep 29, 2025	29.84	29.94	29.55	29.85	29.85	0.64%	884,239
Sep 26, 2025	29.60	29.82	29.33	29.66	29.66	0.30%	1,124,461