Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.45	18.83	16.86	16.86	16.86	-8.79%	-
Feb 19, 2026	18.50	18.50	18.36	18.48	18.48	-0.91%	-
Feb 18, 2026	18.51	18.71	18.37	18.65	18.65	0.46%	-
Feb 17, 2026	18.79	18.79	18.52	18.57	18.57	-1.77%	-
Feb 16, 2026	18.96	18.96	18.86	18.90	18.90	-0.08%	-
Feb 13, 2026	18.46	19.08	18.46	18.92	18.92	2.05%	60
Feb 12, 2026	18.86	18.93	18.32	18.54	18.54	-2.03%	-
Feb 11, 2026	19.27	19.27	18.40	18.92	18.92	-1.41%	-
Feb 10, 2026	18.35	19.33	18.35	19.19	19.19	4.81%	-
Feb 9, 2026	17.75	18.31	17.68	18.31	18.31	2.40%	-
Feb 6, 2026	16.50	17.88	16.50	17.88	17.88	7.84%	-
Feb 5, 2026	17.72	18.56	16.58	16.58	16.58	-0.48%	-
Feb 4, 2026	16.94	17.15	16.58	16.66	16.66	-1.62%	-
Feb 3, 2026	18.56	18.56	16.75	16.94	16.94	-8.78%	-
Feb 2, 2026	18.16	18.97	18.16	18.57	18.57	0.38%	-
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%	-