Tenable Holdings, Inc. (LON:0ZC0)
London · Delayed Price · Currency is GBP · Price in USD 28.92
+0.13 (0.47%)
At close: Nov 3, 2025
Tenable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.99 | 29.28 | 28.85 | 28.92 | 28.92 | 0.47% | 372 |
| Oct 31, 2025 | 28.73 | 29.02 | 28.63 | 28.79 | 28.79 | -2.24% | 592 |
| Oct 30, 2025 | 29.86 | 30.00 | 28.69 | 29.45 | 29.45 | 2.83% | 1,502 |
| Oct 29, 2025 | 29.72 | 29.83 | 28.64 | 28.64 | 28.64 | -6.25% | 897 |
| Oct 28, 2025 | 30.28 | 30.65 | 30.20 | 30.55 | 30.55 | 1.15% | 227 |
| Oct 27, 2025 | 30.53 | 30.55 | 30.05 | 30.20 | 30.20 | -0.66% | 173 |
| Oct 24, 2025 | 30.23 | 30.50 | 30.13 | 30.40 | 30.40 | 0.73% | 305 |
| Oct 23, 2025 | 30.54 | 30.54 | 29.92 | 30.18 | 30.18 | -0.43% | 172 |
| Oct 22, 2025 | 30.28 | 30.65 | 30.05 | 30.31 | 30.31 | -0.28% | 261 |
| Oct 21, 2025 | 29.25 | 30.40 | 29.25 | 30.40 | 30.40 | 2.21% | 232 |
| Oct 20, 2025 | 29.19 | 29.75 | 29.13 | 29.74 | 29.74 | 2.50% | 146 |
| Oct 17, 2025 | 28.50 | 29.37 | 28.50 | 29.02 | 29.02 | -0.80% | 3,547 |
| Oct 16, 2025 | 30.05 | 30.05 | 29.25 | 29.25 | 29.25 | -0.61% | 738 |
| Oct 15, 2025 | 29.29 | 29.54 | 29.27 | 29.43 | 29.43 | 1.52% | 281 |
| Oct 14, 2025 | 28.91 | 29.14 | 28.82 | 28.99 | 28.99 | -0.86% | 226 |
| Oct 13, 2025 | 29.13 | 29.31 | 29.00 | 29.24 | 29.24 | 0.58% | 403 |
| 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 |