Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	29.30	29.88	29.18	29.79	29.79	2.37%	1,931,842
Aug 14, 2025	30.39	30.64	29.08	29.10	29.10	-5.12%	1,573,271
Aug 13, 2025	29.89	30.68	29.71	30.67	30.67	3.54%	1,162,203
Aug 12, 2025	28.71	29.70	28.71	29.62	29.62	3.64%	2,059,419
Aug 11, 2025	29.07	29.51	28.51	28.58	28.58	-1.41%	1,530,418
Aug 8, 2025	29.46	29.66	28.86	28.99	28.99	-1.46%	1,103,568
Aug 7, 2025	30.23	30.64	28.91	29.42	29.42	-2.13%	1,384,277
Aug 6, 2025	29.79	30.18	29.55	30.06	30.06	1.04%	1,465,165
Aug 5, 2025	31.15	31.50	29.73	29.75	29.75	-4.16%	1,925,351
Aug 4, 2025	30.56	31.17	30.28	31.04	31.04	1.54%	1,120,571
Aug 1, 2025	31.26	31.30	30.29	30.57	30.57	-2.36%	1,722,088
Jul 31, 2025	35.57	35.57	31.20	31.31	31.31	-2.88%	4,457,746
Jul 30, 2025	32.97	32.97	32.02	32.24	32.24	-2.01%	2,818,188
Jul 29, 2025	33.70	34.11	32.79	32.90	32.90	-0.78%	1,766,806
Jul 28, 2025	33.34	33.56	33.08	33.16	33.16	-0.15%	1,123,466
Jul 25, 2025	33.21	33.45	32.83	33.21	33.21	0.42%	839,720
Jul 24, 2025	33.33	33.60	33.00	33.07	33.07	-1.11%	761,784
Jul 23, 2025	33.51	33.73	32.82	33.44	33.44	-0.09%	912,529
Jul 22, 2025	33.37	34.22	33.37	33.47	33.47	0.54%	1,164,250
Jul 21, 2025	33.25	33.56	33.11	33.29	33.29	0.76%	629,980
Jul 18, 2025	33.46	33.56	33.04	33.04	33.04	-0.75%	1,076,467
Jul 17, 2025	33.06	33.73	32.94	33.29	33.29	0.88%	810,727
Jul 16, 2025	32.67	33.01	32.39	33.00	33.00	1.51%	991,633
Jul 15, 2025	33.15	33.38	32.44	32.51	32.51	-1.84%	988,380
Jul 14, 2025	32.84	33.58	32.71	33.12	33.12	1.70%	1,885,676
Jul 11, 2025	34.15	34.18	32.51	32.57	32.57	-5.20%	1,338,784
Jul 10, 2025	35.20	35.69	34.26	34.35	34.35	-3.13%	1,688,380
Jul 9, 2025	34.85	35.61	34.24	35.46	35.46	2.10%	1,880,776
Jul 8, 2025	34.26	34.88	34.09	34.73	34.73	1.40%	2,520,193
Jul 7, 2025	33.85	35.05	33.69	34.25	34.25	0.53%	1,739,022
Jul 3, 2025	33.92	34.50	33.92	34.07	34.07	1.28%	935,626
Jul 2, 2025	33.60	34.04	33.34	33.64	33.64	0.18%	903,835
Jul 1, 2025	33.61	33.88	32.89	33.58	33.58	-0.59%	1,409,621
Jun 30, 2025	33.18	33.85	33.15	33.78	33.78	2.99%	1,395,996
Jun 27, 2025	33.30	33.52	32.73	32.80	32.80	-1.41%	2,586,692
Jun 26, 2025	33.70	34.72	32.60	33.27	33.27	-0.75%	1,040,211
Jun 25, 2025	33.61	34.46	33.11	33.52	33.52	0.03%	2,734,787
Jun 24, 2025	33.63	33.82	33.25	33.51	33.51	0.12%	2,968,585
Jun 23, 2025	32.24	33.53	31.78	33.47	33.47	3.65%	1,964,782
Jun 20, 2025	32.85	33.11	32.06	32.29	32.29	-1.40%	4,533,735
Jun 18, 2025	32.81	33.37	32.49	32.75	32.75	-0.24%	2,502,954
Jun 17, 2025	32.19	32.97	32.17	32.83	32.83	1.48%	1,684,556
Jun 16, 2025	31.88	32.50	31.88	32.35	32.35	1.54%	1,143,824
Jun 13, 2025	31.51	32.43	31.44	31.86	31.86	0.13%	1,497,004
Jun 12, 2025	31.35	32.08	31.20	31.82	31.82	1.34%	1,387,862
Jun 11, 2025	32.39	32.41	31.03	31.40	31.40	-3.09%	2,489,939
Jun 10, 2025	32.60	33.25	32.37	32.40	32.40	-0.46%	2,855,576
Jun 9, 2025	32.98	33.20	32.54	32.55	32.55	-0.97%	1,947,631
Jun 6, 2025	32.85	32.94	32.57	32.87	32.87	0.95%	1,889,684
Jun 5, 2025	32.63	32.97	32.48	32.56	32.56	0.03%	1,744,954