Tenable Holdings, Inc. (TENB)
NASDAQ: TENB · Real-Time Price · USD
29.85
+0.19 (0.64%)
At close: Sep 29, 2025, 4:00 PM EDT
29.85
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:19 PM EDT
Tenable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.84 | 29.94 | 29.55 | 29.85 | - | 0.64% | 881,358 |
| Sep 26, 2025 | 29.60 | 29.82 | 29.33 | 29.66 | 29.66 | 0.30% | 1,124,461 |
| Sep 25, 2025 | 29.77 | 29.96 | 29.30 | 29.57 | 29.57 | -1.17% | 853,718 |
| Sep 24, 2025 | 30.09 | 30.55 | 29.69 | 29.92 | 29.92 | -0.66% | 1,276,857 |
| Sep 23, 2025 | 30.60 | 30.96 | 29.90 | 30.12 | 30.12 | -1.15% | 1,005,864 |
| Sep 22, 2025 | 30.19 | 30.69 | 29.91 | 30.47 | 30.47 | 0.79% | 1,067,515 |
| Sep 19, 2025 | 30.49 | 30.70 | 30.01 | 30.23 | 30.23 | -0.49% | 2,886,721 |
| Sep 18, 2025 | 30.25 | 30.72 | 29.96 | 30.38 | 30.38 | 1.91% | 1,606,830 |
| Sep 17, 2025 | 29.78 | 30.47 | 29.58 | 29.81 | 29.81 | 0.64% | 1,282,015 |
| Sep 16, 2025 | 29.58 | 29.74 | 29.32 | 29.62 | 29.62 | 0.10% | 1,225,435 |
| Sep 15, 2025 | 30.02 | 30.05 | 29.32 | 29.59 | 29.59 | -1.04% | 1,177,033 |
| Sep 12, 2025 | 30.51 | 30.51 | 29.84 | 29.90 | 29.90 | -2.10% | 853,671 |
| Sep 11, 2025 | 30.18 | 30.56 | 29.92 | 30.54 | 30.54 | 2.00% | 1,155,358 |
| Sep 10, 2025 | 30.75 | 31.10 | 29.77 | 29.94 | 29.94 | -2.76% | 1,093,683 |
| Sep 9, 2025 | 31.18 | 31.18 | 30.65 | 30.79 | 30.79 | -1.19% | 1,273,341 |
| Sep 8, 2025 | 31.03 | 31.27 | 30.72 | 31.16 | 31.16 | 0.35% | 1,265,319 |
| Sep 5, 2025 | 30.38 | 31.25 | 30.38 | 31.05 | 31.05 | 2.21% | 1,953,915 |
| Sep 4, 2025 | 30.69 | 30.70 | 29.72 | 30.38 | 30.38 | -1.20% | 1,357,864 |
| Sep 3, 2025 | 30.47 | 30.86 | 30.07 | 30.75 | 30.75 | 0.85% | 1,063,512 |
| Sep 2, 2025 | 30.43 | 30.73 | 29.99 | 30.49 | 30.49 | -1.39% | 1,569,476 |
| Aug 29, 2025 | 31.24 | 31.50 | 30.79 | 30.92 | 30.92 | -0.55% | 1,327,151 |
| Aug 28, 2025 | 30.68 | 31.14 | 30.49 | 31.09 | 31.09 | 1.67% | 1,665,102 |
| Aug 27, 2025 | 29.80 | 30.70 | 29.78 | 30.58 | 30.58 | 3.45% | 1,800,851 |
| Aug 26, 2025 | 30.00 | 30.39 | 29.55 | 29.56 | 29.56 | -1.50% | 2,159,399 |
| Aug 25, 2025 | 30.71 | 30.81 | 30.00 | 30.01 | 30.01 | -2.18% | 1,448,335 |
| Aug 22, 2025 | 30.27 | 31.07 | 30.26 | 30.68 | 30.68 | 1.99% | 1,302,210 |
| Aug 21, 2025 | 30.10 | 30.25 | 29.80 | 30.08 | 30.08 | -1.02% | 1,146,386 |
| Aug 20, 2025 | 30.73 | 30.89 | 30.22 | 30.39 | 30.39 | -1.01% | 1,180,626 |
| Aug 19, 2025 | 30.39 | 30.71 | 30.13 | 30.70 | 30.70 | 1.66% | 1,140,346 |
| Aug 18, 2025 | 29.87 | 30.22 | 29.72 | 30.20 | 30.20 | 1.38% | 665,636 |
| Aug 15, 2025 | 29.30 | 29.88 | 29.18 | 29.79 | 29.79 | 2.37% | 1,933,272 |
| Aug 14, 2025 | 30.39 | 30.64 | 29.08 | 29.10 | 29.10 | -5.12% | 1,573,271 |
| Aug 13, 2025 | 29.89 | 30.68 | 29.71 | 30.67 | 30.67 | 3.54% | 1,162,203 |
| Aug 12, 2025 | 28.71 | 29.70 | 28.71 | 29.62 | 29.62 | 3.64% | 2,059,419 |
| Aug 11, 2025 | 29.07 | 29.51 | 28.51 | 28.58 | 28.58 | -1.41% | 1,530,418 |
| Aug 8, 2025 | 29.46 | 29.66 | 28.86 | 28.99 | 28.99 | -1.46% | 1,103,568 |
| Aug 7, 2025 | 30.23 | 30.64 | 28.91 | 29.42 | 29.42 | -2.13% | 1,384,277 |
| Aug 6, 2025 | 29.79 | 30.18 | 29.55 | 30.06 | 30.06 | 1.04% | 1,465,165 |
| Aug 5, 2025 | 31.15 | 31.50 | 29.73 | 29.75 | 29.75 | -4.16% | 1,925,351 |
| Aug 4, 2025 | 30.56 | 31.17 | 30.28 | 31.04 | 31.04 | 1.54% | 1,120,571 |
| Aug 1, 2025 | 31.26 | 31.30 | 30.29 | 30.57 | 30.57 | -2.36% | 1,722,088 |
| Jul 31, 2025 | 35.57 | 35.57 | 31.20 | 31.31 | 31.31 | -2.88% | 4,457,746 |
| Jul 30, 2025 | 32.97 | 32.97 | 32.02 | 32.24 | 32.24 | -2.01% | 2,818,188 |
| Jul 29, 2025 | 33.70 | 34.11 | 32.79 | 32.90 | 32.90 | -0.78% | 1,766,806 |
| Jul 28, 2025 | 33.34 | 33.56 | 33.08 | 33.16 | 33.16 | -0.15% | 1,123,466 |
| Jul 25, 2025 | 33.21 | 33.45 | 32.83 | 33.21 | 33.21 | 0.42% | 839,720 |
| Jul 24, 2025 | 33.33 | 33.60 | 33.00 | 33.07 | 33.07 | -1.11% | 761,784 |
| Jul 23, 2025 | 33.51 | 33.73 | 32.82 | 33.44 | 33.44 | -0.09% | 912,529 |
| Jul 22, 2025 | 33.37 | 34.22 | 33.37 | 33.47 | 33.47 | 0.54% | 1,164,250 |
| Jul 21, 2025 | 33.25 | 33.56 | 33.11 | 33.29 | 33.29 | 0.76% | 629,980 |