Tenable Holdings, Inc. (LON:0ZC0)
London · Delayed Price · Currency is GBP · Price in USD 29.07
-0.54 (-1.83%)
At close: Oct 10, 2025
Tenable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.70 | 30.04 | 28.93 | 29.07 | 29.07 | -1.83% | 708 |
| Oct 9, 2025 | 29.99 | 29.99 | 29.35 | 29.61 | 29.61 | -0.20% | 274 |
| Oct 8, 2025 | 30.05 | 30.05 | 29.25 | 29.67 | 29.67 | 2.34% | 535 |
| Oct 7, 2025 | 29.64 | 30.00 | 28.98 | 28.99 | 28.99 | -1.37% | 671 |
| Oct 6, 2025 | 30.03 | 30.03 | 29.21 | 29.40 | 29.40 | -1.07% | 1,788 |
| Oct 3, 2025 | 29.62 | 29.98 | 29.61 | 29.72 | 29.72 | -0.06% | 2,304 |
| Oct 2, 2025 | 30.39 | 30.39 | 29.00 | 29.74 | 29.74 | 3.48% | 885 |
| Oct 1, 2025 | 29.08 | 29.50 | 28.73 | 28.73 | 28.73 | -1.17% | 175 |
| Sep 30, 2025 | 29.64 | 30.15 | 29.00 | 29.08 | 29.08 | -2.40% | 151 |
| Sep 29, 2025 | 29.84 | 29.95 | 29.53 | 29.79 | 29.79 | 0.06% | 120 |
| Sep 26, 2025 | 29.57 | 29.81 | 29.25 | 29.77 | 29.77 | 0.81% | 436 |
| Sep 25, 2025 | 29.77 | 29.77 | 29.48 | 29.53 | 29.53 | -1.12% | 92 |
| Sep 24, 2025 | 30.12 | 30.44 | 29.87 | 29.87 | 29.87 | -1.63% | 631 |
| Sep 23, 2025 | 30.60 | 30.96 | 30.15 | 30.36 | 30.36 | -0.78% | 1,501 |
| Sep 22, 2025 | 29.14 | 30.60 | 29.14 | 30.60 | 30.60 | 1.29% | 572 |
| Sep 19, 2025 | 30.42 | 30.78 | 30.05 | 30.21 | 30.21 | -1.56% | 161 |
| Sep 18, 2025 | 30.20 | 30.69 | 30.00 | 30.69 | 30.69 | 2.40% | 274 |
| Sep 17, 2025 | 29.78 | 30.34 | 29.73 | 29.97 | 29.97 | 1.28% | 30 |
| Sep 16, 2025 | 29.74 | 29.74 | 29.38 | 29.59 | 29.59 | -0.03% | 102 |
| Sep 15, 2025 | 29.85 | 30.42 | 29.54 | 29.60 | 29.60 | -1.70% | 676 |
| Sep 12, 2025 | 30.29 | 30.46 | 30.11 | 30.11 | 30.11 | -0.43% | 19 |
| Sep 11, 2025 | 30.75 | 30.75 | 29.99 | 30.24 | 30.24 | 0.50% | 159 |
| Sep 10, 2025 | 30.70 | 31.13 | 30.00 | 30.09 | 30.09 | -2.46% | 296 |
| Sep 9, 2025 | 31.15 | 31.24 | 30.67 | 30.85 | 30.85 | -0.12% | 99 |
| Sep 8, 2025 | 30.97 | 31.15 | 30.89 | 30.89 | 30.89 | 0.84% | 179 |
| Sep 5, 2025 | 30.23 | 31.23 | 30.23 | 30.63 | 30.63 | 0.37% | 67 |
| Sep 4, 2025 | 30.58 | 30.70 | 29.76 | 30.52 | 30.52 | -0.50% | 321 |
| Sep 3, 2025 | 30.47 | 30.74 | 30.25 | 30.67 | 30.67 | 1.17% | 450 |
| Sep 2, 2025 | 30.28 | 30.64 | 30.00 | 30.32 | 30.32 | -2.08% | 367 |
| Aug 29, 2025 | 31.18 | 31.44 | 30.96 | 30.96 | 30.96 | 0.16% | 402 |
| Aug 28, 2025 | 30.68 | 31.01 | 30.55 | 30.91 | 30.91 | 1.08% | 992 |
| Aug 27, 2025 | 30.08 | 30.58 | 29.72 | 30.58 | 30.58 | 2.93% | 105 |
| Aug 26, 2025 | 30.00 | 30.36 | 29.71 | 29.71 | 29.71 | -1.79% | 441 |
| Aug 25, 2025 | 30.71 | 31.00 | 30.16 | 30.25 | 30.25 | -1.08% | 560 |
| Aug 22, 2025 | 30.25 | 31.00 | 30.10 | 30.58 | 30.58 | 1.93% | 256 |
| Aug 21, 2025 | 30.00 | 30.37 | 29.87 | 30.00 | 30.00 | -1.01% | 176 |
| Aug 20, 2025 | 30.90 | 30.90 | 30.31 | 30.31 | 30.31 | 0.02% | 348 |
| Aug 19, 2025 | 30.49 | 30.53 | 30.23 | 30.30 | 30.30 | 1.11% | 442 |
| Aug 18, 2025 | 29.87 | 30.10 | 29.85 | 29.97 | 29.97 | 1.35% | 166 |
| Aug 15, 2025 | 29.30 | 29.60 | 29.12 | 29.57 | 29.57 | 0.48% | 97 |
| Aug 14, 2025 | 30.39 | 30.39 | 29.32 | 29.43 | 29.43 | -2.16% | 342 |
| Aug 13, 2025 | 29.90 | 30.20 | 29.70 | 30.08 | 30.08 | 2.17% | 170 |
| Aug 12, 2025 | 28.96 | 29.50 | 28.57 | 29.44 | 29.44 | 2.09% | 163 |
| Aug 11, 2025 | 29.07 | 29.37 | 28.84 | 28.84 | 28.84 | -1.23% | 302 |
| Aug 8, 2025 | 29.61 | 29.98 | 29.00 | 29.20 | 29.20 | 0.76% | 159 |
| Aug 7, 2025 | 30.64 | 30.64 | 28.98 | 28.98 | 28.98 | -2.99% | 326 |
| Aug 6, 2025 | 29.75 | 30.70 | 29.67 | 29.87 | 29.87 | -1.61% | 19 |
| Aug 5, 2025 | 31.10 | 31.30 | 30.10 | 30.36 | 30.36 | -1.56% | 29 |
| Aug 4, 2025 | 30.60 | 31.00 | 30.30 | 30.84 | 30.84 | 1.38% | 119 |
| Aug 1, 2025 | 31.08 | 31.36 | 30.42 | 30.42 | 30.42 | -4.94% | 1,346 |