Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.30	33.52	32.73	32.80	32.80	-1.41%	2,585,665
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
Jun 4, 2025	32.79	33.21	32.55	32.55	32.55	-0.58%	1,195,181
Jun 3, 2025	32.18	32.90	32.04	32.74	32.74	1.68%	1,519,661
Jun 2, 2025	32.14	32.47	31.91	32.20	32.20	-0.06%	1,461,474
May 30, 2025	32.20	32.35	31.91	32.22	32.22	0.22%	1,437,413
May 29, 2025	32.02	32.19	31.63	32.15	32.15	0.47%	1,507,875
May 28, 2025	32.40	32.68	32.00	32.00	32.00	-1.75%	1,408,350
May 27, 2025	32.24	32.76	32.06	32.57	32.57	2.10%	1,280,313
May 23, 2025	31.55	32.17	31.51	31.90	31.90	-0.37%	849,113
May 22, 2025	32.05	32.36	31.90	32.02	32.02	-0.09%	720,346
May 21, 2025	32.14	32.58	31.89	32.05	32.05	-1.96%	876,362
May 20, 2025	32.79	32.96	32.49	32.69	32.69	0.12%	1,066,708
May 19, 2025	32.40	33.02	32.14	32.65	32.65	-0.76%	975,370
May 16, 2025	33.14	33.34	32.87	32.90	32.90	-0.63%	739,728
May 15, 2025	32.92	33.32	32.82	33.11	33.11	0.36%	625,177
May 14, 2025	33.49	33.60	32.96	32.99	32.99	-1.49%	843,944
May 13, 2025	33.82	33.86	33.45	33.49	33.49	0.03%	1,994,108
May 12, 2025	32.73	33.68	32.32	33.48	33.48	6.22%	3,329,524
May 9, 2025	32.14	32.30	31.45	31.52	31.52	-1.53%	2,558,078
May 8, 2025	31.30	32.41	31.22	32.01	32.01	2.27%	3,267,045
May 7, 2025	31.31	31.50	30.94	31.30	31.30	0.55%	1,739,744
May 6, 2025	30.88	31.88	30.74	31.13	31.13	-0.42%	1,395,184
May 5, 2025	30.48	32.02	30.34	31.26	31.26	1.59%	1,400,609
May 2, 2025	31.06	31.06	30.27	30.77	30.77	0.10%	1,984,182
May 1, 2025	30.91	31.17	30.20	30.74	30.74	0.56%	2,718,402
Apr 30, 2025	29.13	31.35	28.75	30.57	30.57	-9.23%	5,184,232
Apr 29, 2025	32.99	33.90	32.99	33.68	33.68	1.72%	2,189,922
Apr 28, 2025	32.98	33.29	32.76	33.11	33.11	0.39%	865,906
Apr 25, 2025	32.54	32.99	32.43	32.98	32.98	0.83%	987,430
Apr 24, 2025	32.17	32.75	32.02	32.71	32.71	2.93%	759,821
Apr 23, 2025	32.06	32.62	31.66	31.78	31.78	2.55%	818,124
Apr 22, 2025	30.80	31.04	30.22	30.99	30.99	1.77%	1,125,353
Apr 21, 2025	31.41	31.53	29.99	30.45	30.45	-3.15%	1,103,313
Apr 17, 2025	32.05	32.05	31.26	31.44	31.44	-1.66%	783,488
Apr 16, 2025	32.77	32.77	31.69	31.97	31.97	-2.97%	708,027