Tenable Holdings, Inc. (TENB)
NASDAQ: TENB · Real-Time Price · USD
31.86
+0.04 (0.13%)
At close: Jun 13, 2025, 4:00 PM
32.59
+0.73 (2.29%)
After-hours: Jun 13, 2025, 7:13 PM EDT

Tenable Holdings Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 26, 2018Jun 13, 2025Max ▾Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '2520192019202020202021202120222022202320232024202420252025020.0040.0060.0031.86

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202531.5132.4331.4431.8631.860.13%1,497,004
Jun 12, 202531.3532.0831.2031.8231.821.34%1,387,862
Jun 11, 202532.3932.4131.0331.4031.40-3.09%2,489,939
Jun 10, 202532.6033.2532.3732.4032.40-0.46%2,855,576
Jun 9, 202532.9833.2032.5432.5532.55-0.97%1,947,631
Jun 6, 202532.8532.9432.5732.8732.870.95%1,889,684
Jun 5, 202532.6332.9732.4832.5632.560.03%1,744,954
Jun 4, 202532.7933.2132.5532.5532.55-0.58%1,195,181
Jun 3, 202532.1832.9032.0432.7432.741.68%1,519,661
Jun 2, 202532.1432.4731.9132.2032.20-0.06%1,461,474
May 30, 202532.2032.3531.9132.2232.220.22%1,437,413
May 29, 202532.0232.1931.6332.1532.150.47%1,507,875
May 28, 202532.4032.6832.0032.0032.00-1.75%1,408,350
May 27, 202532.2432.7632.0632.5732.572.10%1,280,313
May 23, 202531.5532.1731.5131.9031.90-0.37%849,113
May 22, 202532.0532.3631.9032.0232.02-0.09%720,346
May 21, 202532.1432.5831.8932.0532.05-1.96%876,362
May 20, 202532.7932.9632.4932.6932.690.12%1,066,708
May 19, 202532.4033.0232.1432.6532.65-0.76%975,370
May 16, 202533.1433.3432.8732.9032.90-0.63%739,728
May 15, 202532.9233.3232.8233.1133.110.36%625,177
May 14, 202533.4933.6032.9632.9932.99-1.49%843,944
May 13, 202533.8233.8633.4533.4933.490.03%1,994,108
May 12, 202532.7333.6832.3233.4833.486.22%3,329,524
May 9, 202532.1432.3031.4531.5231.52-1.53%2,558,078
May 8, 202531.3032.4131.2232.0132.012.27%3,267,045
May 7, 202531.3131.5030.9431.3031.300.55%1,739,744
May 6, 202530.8831.8830.7431.1331.13-0.42%1,395,184
May 5, 202530.4832.0230.3431.2631.261.59%1,400,609
May 2, 202531.0631.0630.2730.7730.770.10%1,984,182
May 1, 202530.9131.1730.2030.7430.740.56%2,718,402
Apr 30, 202529.1331.3528.7530.5730.57-9.23%5,184,232
Apr 29, 202532.9933.9032.9933.6833.681.72%2,189,922
Apr 28, 202532.9833.2932.7633.1133.110.39%865,906
Apr 25, 202532.5432.9932.4332.9832.980.83%987,430
Apr 24, 202532.1732.7532.0232.7132.712.93%759,821
Apr 23, 202532.0632.6231.6631.7831.782.55%818,124
Apr 22, 202530.8031.0430.2230.9930.991.77%1,125,353
Apr 21, 202531.4131.5329.9930.4530.45-3.15%1,103,313
Apr 17, 202532.0532.0531.2631.4431.44-1.66%783,488
Apr 16, 202532.7732.7731.6931.9731.97-2.97%708,027
Apr 15, 202533.0133.3432.6132.9532.95-0.24%727,585
Apr 14, 202533.2433.2832.5033.0333.030.58%971,642
Apr 11, 202532.7933.0732.1832.8432.84-0.09%586,768
Apr 10, 202533.0533.3132.0332.8732.87-3.30%1,159,027
Apr 9, 202531.1234.1330.9633.9933.998.52%1,231,236
Apr 8, 202533.0333.0630.7931.3231.32-1.76%1,154,415
Apr 7, 202530.7833.0830.5031.8831.88-0.53%1,227,805
Apr 4, 202532.1632.7931.4732.0532.05-3.90%1,326,903
Apr 3, 202533.9834.2732.9633.3533.35-5.15%883,933