Tenable Holdings, Inc. (TENB)
NASDAQ: TENB · Real-Time Price · USD
22.73
+0.40 (1.79%)
At close: Jan 22, 2026, 4:00 PM EST
22.59
-0.14 (-0.62%)
Pre-market: Jan 23, 2026, 5:31 AM EST
Tenable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 22.47 | 22.79 | 22.36 | 22.73 | 22.73 | 1.79% | 2,175,927 |
| Jan 21, 2026 | 21.85 | 22.53 | 21.76 | 22.33 | 22.33 | 2.15% | 1,877,879 |
| Jan 20, 2026 | 21.68 | 22.00 | 21.55 | 21.86 | 21.86 | -1.18% | 1,607,609 |
| Jan 16, 2026 | 22.59 | 22.70 | 22.06 | 22.12 | 22.12 | -2.25% | 1,579,989 |
| Jan 15, 2026 | 22.51 | 22.70 | 22.41 | 22.63 | 22.63 | 0.44% | 2,031,173 |
| Jan 14, 2026 | 22.58 | 22.92 | 22.44 | 22.53 | 22.53 | -0.49% | 1,221,668 |
| Jan 13, 2026 | 23.12 | 23.35 | 22.28 | 22.64 | 22.64 | -1.99% | 1,367,568 |
| Jan 12, 2026 | 23.22 | 23.29 | 22.92 | 23.10 | 23.10 | -0.73% | 1,130,299 |
| Jan 9, 2026 | 23.60 | 23.77 | 23.22 | 23.27 | 23.27 | -1.23% | 1,660,141 |
| Jan 8, 2026 | 23.67 | 24.00 | 23.08 | 23.56 | 23.56 | -1.42% | 1,832,746 |
| Jan 7, 2026 | 23.34 | 24.01 | 23.24 | 23.90 | 23.90 | 2.62% | 1,655,219 |
| Jan 6, 2026 | 22.91 | 23.43 | 22.90 | 23.29 | 23.29 | 1.04% | 1,369,636 |
| Jan 5, 2026 | 22.64 | 23.46 | 22.51 | 23.05 | 23.05 | 1.41% | 1,548,488 |
| Jan 2, 2026 | 23.70 | 23.76 | 22.71 | 22.73 | 22.73 | -3.40% | 1,563,362 |
| Dec 31, 2025 | 23.77 | 23.82 | 23.46 | 23.53 | 23.53 | -1.22% | 1,008,015 |
| Dec 30, 2025 | 23.98 | 24.06 | 23.72 | 23.82 | 23.82 | -0.54% | 824,804 |
| Dec 29, 2025 | 24.00 | 24.21 | 23.86 | 23.95 | 23.95 | -0.62% | 988,684 |
| Dec 26, 2025 | 24.16 | 24.30 | 23.96 | 24.10 | 24.10 | -0.29% | 858,269 |
| Dec 24, 2025 | 24.24 | 24.28 | 24.00 | 24.17 | 24.17 | -0.17% | 424,788 |
| Dec 23, 2025 | 24.49 | 24.57 | 23.97 | 24.21 | 24.21 | -1.90% | 1,390,159 |
| Dec 22, 2025 | 24.84 | 25.18 | 24.56 | 24.68 | 24.68 | -0.44% | 1,049,615 |
| Dec 19, 2025 | 24.93 | 25.02 | 24.53 | 24.79 | 24.79 | -1.16% | 4,635,534 |
| Dec 18, 2025 | 24.77 | 25.36 | 24.77 | 25.08 | 25.08 | 1.70% | 2,294,349 |
| Dec 17, 2025 | 24.67 | 25.06 | 24.63 | 24.66 | 24.66 | -0.04% | 1,744,879 |
| Dec 16, 2025 | 24.66 | 24.89 | 24.24 | 24.67 | 24.67 | -0.32% | 1,871,700 |
| Dec 15, 2025 | 25.97 | 26.20 | 24.64 | 24.75 | 24.75 | -5.82% | 2,414,190 |
| Dec 12, 2025 | 26.75 | 26.90 | 26.24 | 26.28 | 26.28 | -1.39% | 1,163,866 |
| Dec 11, 2025 | 26.86 | 27.24 | 26.60 | 26.65 | 26.65 | -0.60% | 1,107,671 |
| Dec 10, 2025 | 26.57 | 27.13 | 26.51 | 26.81 | 26.81 | 0.94% | 1,231,216 |
| Dec 9, 2025 | 26.48 | 26.78 | 26.38 | 26.56 | 26.56 | 0.30% | 1,082,770 |
| Dec 8, 2025 | 26.48 | 26.76 | 26.33 | 26.48 | 26.48 | 0.30% | 1,051,456 |
| Dec 5, 2025 | 26.62 | 27.04 | 26.11 | 26.40 | 26.40 | -0.94% | 1,914,497 |
| Dec 4, 2025 | 26.83 | 27.07 | 26.60 | 26.65 | 26.65 | -0.60% | 1,606,432 |
| Dec 3, 2025 | 26.42 | 26.88 | 26.24 | 26.81 | 26.81 | 1.25% | 1,354,774 |
| Dec 2, 2025 | 26.55 | 26.73 | 26.32 | 26.48 | 26.48 | 0.80% | 882,014 |
| Dec 1, 2025 | 26.30 | 26.59 | 26.18 | 26.27 | 26.27 | -0.94% | 846,174 |
| Nov 28, 2025 | 26.43 | 26.57 | 26.33 | 26.52 | 26.52 | 0.95% | 423,295 |
| Nov 26, 2025 | 26.31 | 26.44 | 26.09 | 26.27 | 26.27 | -0.98% | 894,316 |
| Nov 25, 2025 | 25.75 | 26.65 | 25.73 | 26.53 | 26.53 | 3.31% | 1,248,084 |
| Nov 24, 2025 | 26.12 | 26.21 | 25.57 | 25.68 | 25.68 | -1.46% | 839,976 |
| Nov 21, 2025 | 25.64 | 26.20 | 25.28 | 26.06 | 26.06 | 1.60% | 1,100,295 |
| Nov 20, 2025 | 26.04 | 26.40 | 25.52 | 25.65 | 25.65 | -0.58% | 1,174,077 |
| Nov 19, 2025 | 25.80 | 25.96 | 25.41 | 25.80 | 25.80 | - | 1,178,419 |
| Nov 18, 2025 | 25.90 | 26.06 | 25.63 | 25.80 | 25.80 | -1.00% | 1,248,601 |
| Nov 17, 2025 | 26.95 | 27.22 | 25.90 | 26.06 | 26.06 | -3.41% | 1,138,290 |
| Nov 14, 2025 | 26.73 | 27.14 | 26.53 | 26.98 | 26.98 | -0.26% | 1,280,846 |
| Nov 13, 2025 | 27.37 | 27.72 | 26.98 | 27.05 | 27.05 | -1.67% | 1,097,900 |
| Nov 12, 2025 | 28.10 | 28.35 | 27.28 | 27.51 | 27.51 | -1.93% | 1,080,000 |
| Nov 11, 2025 | 28.11 | 28.39 | 27.93 | 28.05 | 28.05 | -0.04% | 833,423 |
| Nov 10, 2025 | 27.82 | 28.08 | 27.57 | 28.06 | 28.06 | 1.41% | 1,359,505 |