Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	17.79	18.50	17.75	18.50	18.50	3.44%	375
Jan 29, 2026	18.81	18.81	17.78	17.88	17.88	-4.92%	50
Jan 28, 2026	18.95	19.04	18.81	18.81	18.81	-	-
Jan 27, 2026	19.40	19.40	18.81	18.81	18.81	-2.84%	-
Jan 26, 2026	18.81	19.36	18.81	19.36	19.36	1.84%	135
Jan 23, 2026	19.19	19.43	19.01	19.01	19.01	-1.43%	-
Jan 22, 2026	18.95	19.28	18.95	19.28	19.28	1.31%	-
Jan 21, 2026	18.52	19.03	18.46	19.03	19.03	2.59%	-
Jan 20, 2026	18.24	18.57	18.24	18.55	18.55	1.37%	-
Jan 19, 2026	18.42	18.42	18.22	18.30	18.30	-3.73%	-
Jan 16, 2026	19.38	19.58	19.01	19.01	19.01	-2.14%	100
Jan 15, 2026	19.23	19.43	19.23	19.43	19.43	0.65%	-
Jan 14, 2026	19.21	19.40	19.21	19.30	19.30	-0.52%	670
Jan 13, 2026	19.59	19.60	19.07	19.40	19.40	-1.82%	-
Jan 12, 2026	19.59	19.97	19.59	19.76	19.76	-0.73%	38
Jan 9, 2026	20.03	20.26	19.91	19.91	19.91	-1.17%	-
Jan 8, 2026	20.80	21.25	19.82	20.14	20.14	-1.18%	1,336
Jan 7, 2026	19.87	20.38	19.87	20.38	20.38	2.41%	530
Jan 6, 2026	19.50	19.90	19.50	19.90	19.90	1.66%	-
Jan 5, 2026	19.35	19.80	19.29	19.58	19.58	1.11%	-
Jan 2, 2026	19.85	20.11	19.36	19.36	19.36	-3.78%	-
Dec 30, 2025	20.12	20.12	20.12	20.12	20.12	-0.98%	-
Dec 29, 2025	20.24	20.34	20.23	20.32	20.32	-0.29%	-
Dec 23, 2025	20.74	20.76	20.32	20.38	20.38	-2.44%	56
Dec 22, 2025	21.05	21.28	20.89	20.89	20.89	-0.95%	-
Dec 19, 2025	21.28	21.28	21.05	21.09	21.09	-0.99%	-
Dec 18, 2025	20.87	21.35	20.87	21.30	21.30	1.62%	-
Dec 17, 2025	20.90	21.14	20.90	20.96	20.96	0.24%	-
Dec 16, 2025	20.70	21.01	20.65	20.91	20.91	-0.48%	-
Dec 15, 2025	22.23	22.23	20.94	21.01	21.01	-6.04%	650
Dec 12, 2025	22.45	22.69	22.36	22.36	22.36	-1.45%	-
Dec 11, 2025	22.44	22.94	22.44	22.69	22.69	-0.70%	200
Dec 10, 2025	22.69	23.02	22.69	22.85	22.85	0.44%	-
Dec 9, 2025	22.69	22.93	22.69	22.75	22.75	0.26%	-
Dec 8, 2025	22.48	22.78	22.48	22.69	22.69	0.62%	-
Dec 5, 2025	22.71	22.99	22.47	22.55	22.55	-1.36%	-
Dec 4, 2025	22.78	23.04	22.78	22.86	22.86	-0.22%	-
Dec 3, 2025	22.57	22.91	22.57	22.91	22.91	0.66%	-
Dec 2, 2025	22.38	22.83	22.38	22.76	22.76	1.02%	-
Dec 1, 2025	22.42	22.79	22.42	22.53	22.53	-0.40%	-
Nov 28, 2025	22.49	22.78	22.49	22.62	22.62	0.80%	-
Nov 27, 2025	22.44	22.44	22.43	22.44	22.44	-0.44%	-
Nov 26, 2025	22.80	22.80	22.54	22.54	22.54	-1.83%	-
Nov 25, 2025	22.03	22.96	22.03	22.96	22.96	3.52%	-
Nov 24, 2025	22.52	22.52	22.18	22.18	22.18	-1.60%	-
Nov 21, 2025	22.03	22.58	22.01	22.54	22.54	1.44%	-
Nov 20, 2025	22.59	22.59	22.14	22.22	22.22	-0.40%	-
Nov 19, 2025	22.05	22.37	21.89	22.31	22.31	0.41%	300
Nov 18, 2025	22.06	22.31	22.06	22.22	22.22	-1.07%	-
Nov 17, 2025	23.14	23.22	22.42	22.46	22.46	-2.94%	-