Tenable Holdings, Inc. (LON:0ZC0)
London · Delayed Price · Currency is GBP · Price in USD 21.95
+0.47 (2.19%)
Jan 30, 2026, 4:10 PM GMT
Tenable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.56 | 22.06 | 21.50 | 22.06 | 22.06 | 2.70% | 340 |
| Jan 29, 2026 | 22.69 | 22.69 | 21.27 | 21.48 | 21.48 | -5.58% | 1,042 |
| Jan 28, 2026 | 22.70 | 23.16 | 22.50 | 22.75 | 22.75 | 0.84% | 1,687 |
| Jan 27, 2026 | 23.03 | 23.38 | 22.56 | 22.56 | 22.56 | -1.91% | 136 |
| Jan 26, 2026 | 22.77 | 23.16 | 22.50 | 23.00 | 23.00 | 1.23% | 529 |
| Jan 23, 2026 | 22.00 | 22.85 | 22.00 | 22.72 | 22.72 | 0.89% | 65 |
| Jan 22, 2026 | 22.47 | 22.64 | 22.40 | 22.52 | 22.52 | 1.86% | 1,000 |
| Jan 21, 2026 | 21.99 | 22.47 | 21.80 | 22.11 | 22.11 | 1.47% | 471 |
| Jan 20, 2026 | 22.14 | 22.14 | 21.60 | 21.79 | 21.79 | -1.99% | 112,968 |
| Jan 16, 2026 | 22.59 | 22.80 | 22.19 | 22.23 | 22.23 | -1.06% | 813 |
| Jan 15, 2026 | 22.48 | 22.60 | 22.46 | 22.47 | 22.47 | -0.45% | 67 |
| Jan 14, 2026 | 22.45 | 22.98 | 22.45 | 22.57 | 22.57 | 1.05% | 240 |
| Jan 13, 2026 | 23.12 | 23.18 | 22.34 | 22.34 | 22.34 | -3.73% | 2,317 |
| Jan 12, 2026 | 23.04 | 23.26 | 22.95 | 23.20 | 23.20 | -1.23% | 353 |
| Jan 9, 2026 | 23.60 | 23.67 | 23.27 | 23.49 | 23.49 | 0.94% | 520 |
| Jan 8, 2026 | 23.86 | 24.05 | 23.20 | 23.27 | 23.27 | -2.28% | 2,435 |
| Jan 7, 2026 | 23.34 | 23.85 | 23.24 | 23.81 | 23.81 | 3.27% | 1,300 |
| Jan 6, 2026 | 23.14 | 23.41 | 22.90 | 23.06 | 23.06 | -1.15% | 352 |
| Jan 5, 2026 | 22.73 | 23.34 | 22.56 | 23.33 | 23.33 | 1.40% | 3,150 |
| Jan 2, 2026 | 23.48 | 23.99 | 23.00 | 23.01 | 23.01 | -2.54% | 159 |
| Dec 31, 2025 | 23.76 | 23.79 | 23.54 | 23.61 | 23.61 | -1.31% | 928 |
| Dec 30, 2025 | 23.85 | 24.03 | 23.85 | 23.92 | 23.92 | -0.22% | 377 |
| Dec 29, 2025 | 24.00 | 24.21 | 23.85 | 23.97 | 23.97 | -0.71% | 101 |
| Dec 24, 2025 | 24.44 | 24.44 | 24.03 | 24.14 | 24.14 | 0.10% | 272 |
| Dec 23, 2025 | 24.40 | 24.40 | 24.01 | 24.12 | 24.12 | -3.12% | 1,458 |
| Dec 22, 2025 | 24.84 | 25.06 | 24.72 | 24.90 | 24.90 | 0.57% | 176 |
| Dec 19, 2025 | 24.67 | 24.93 | 24.67 | 24.76 | 24.76 | -1.33% | 396 |
| Dec 18, 2025 | 24.67 | 25.33 | 24.66 | 25.09 | 25.09 | 1.09% | 1,871 |
| Dec 17, 2025 | 24.33 | 24.91 | 24.33 | 24.82 | 24.82 | 1.60% | 166 |
| Dec 16, 2025 | 24.52 | 24.82 | 24.31 | 24.43 | 24.43 | -1.56% | 664 |
| Dec 15, 2025 | 26.74 | 26.74 | 24.78 | 24.82 | 24.82 | -6.22% | 2,888 |
| Dec 12, 2025 | 26.65 | 26.89 | 26.46 | 26.46 | 26.46 | -0.95% | 316 |
| Dec 11, 2025 | 26.17 | 26.96 | 26.17 | 26.72 | 26.72 | -0.15% | 2,076 |
| Dec 10, 2025 | 26.82 | 26.82 | 26.50 | 26.76 | 26.76 | -0.04% | 196 |
| Dec 9, 2025 | 26.48 | 26.77 | 26.40 | 26.77 | 26.77 | 0.75% | 291 |
| Dec 8, 2025 | 26.48 | 26.63 | 26.42 | 26.57 | 26.57 | 0.61% | 415 |
| Dec 5, 2025 | 26.28 | 26.81 | 26.28 | 26.41 | 26.41 | -1.40% | 20 |
| Dec 4, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.42% | 76 |
| Dec 3, 2025 | 26.75 | 26.75 | 26.26 | 26.41 | 26.41 | -0.34% | 243 |
| Dec 2, 2025 | 26.71 | 26.71 | 26.37 | 26.50 | 26.50 | - | 57 |
| Dec 1, 2025 | 26.30 | 26.58 | 26.20 | 26.50 | 26.50 | 0.03% | 102 |
| Nov 28, 2025 | 26.43 | 26.49 | 26.30 | 26.49 | 26.49 | 0.81% | 295 |
| Nov 26, 2025 | 26.37 | 26.37 | 26.09 | 26.28 | 26.28 | -0.72% | 92 |
| Nov 25, 2025 | 25.68 | 26.48 | 25.68 | 26.47 | 26.47 | 2.88% | 111 |
| Nov 24, 2025 | 26.12 | 26.38 | 25.69 | 25.73 | 25.73 | -0.77% | 28 |
| Nov 21, 2025 | 25.64 | 25.93 | 25.46 | 25.93 | 25.93 | 1.33% | 57 |
| Nov 20, 2025 | 26.08 | 26.09 | 25.59 | 25.59 | 25.59 | -0.81% | 24 |
| Nov 19, 2025 | 25.89 | 25.89 | 25.40 | 25.80 | 25.80 | -0.65% | 172 |
| Nov 18, 2025 | 25.89 | 26.01 | 25.73 | 25.97 | 25.97 | -0.66% | 40 |
| Nov 17, 2025 | 26.95 | 27.01 | 26.14 | 26.14 | 26.14 | -3.18% | 3,081 |