Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.96	20.49	19.64	20.39	20.39	2.15%	2,854,412
Mar 3, 2026	19.09	20.13	18.95	19.96	19.96	1.63%	2,085,500
Mar 2, 2026	18.75	19.94	18.75	19.64	19.64	2.13%	2,307,847
Feb 27, 2026	18.76	19.39	18.30	19.23	19.23	-0.77%	2,334,571
Feb 26, 2026	19.20	20.07	19.05	19.38	19.38	2.00%	3,156,382
Feb 25, 2026	18.36	19.09	17.89	19.00	19.00	3.88%	3,869,528
Feb 24, 2026	17.65	18.72	17.43	18.29	18.29	4.22%	3,878,091
Feb 23, 2026	19.71	19.89	17.28	17.55	17.55	-11.85%	5,483,614
Feb 20, 2026	21.80	22.58	19.78	19.91	19.91	-8.75%	4,615,912
Feb 19, 2026	22.02	22.16	21.59	21.82	21.82	-0.77%	1,906,149
Feb 18, 2026	21.88	22.15	21.70	21.99	21.99	-0.50%	2,037,567
Feb 17, 2026	22.97	23.08	21.83	22.10	22.10	-2.00%	2,747,084
Feb 13, 2026	22.30	22.77	22.16	22.55	22.55	1.94%	2,514,139
Feb 12, 2026	22.63	22.90	21.67	22.12	22.12	-1.91%	2,485,878
Feb 11, 2026	22.67	23.21	21.90	22.55	22.55	-1.53%	4,461,566
Feb 10, 2026	22.52	23.35	22.29	22.90	22.90	4.71%	3,697,198
Feb 9, 2026	21.22	21.94	21.12	21.87	21.87	3.01%	3,636,306
Feb 6, 2026	20.21	21.56	19.85	21.23	21.23	7.44%	5,247,160
Feb 5, 2026	21.06	22.06	19.15	19.76	19.76	0.20%	11,370,335
Feb 4, 2026	19.80	20.49	19.55	19.72	19.72	-1.65%	4,695,787
Feb 3, 2026	21.57	21.66	19.58	20.05	20.05	-8.95%	2,594,330
Feb 2, 2026	21.86	22.49	21.78	22.02	22.02	-0.18%	2,164,087
Jan 30, 2026	21.57	22.14	21.41	22.06	22.06	2.22%	3,083,299
Jan 29, 2026	22.38	22.38	21.26	21.58	21.58	-3.96%	2,042,818
Jan 28, 2026	22.92	23.06	22.43	22.47	22.47	-1.23%	1,361,440
Jan 27, 2026	23.10	23.25	22.48	22.75	22.75	-1.56%	1,696,125
Jan 26, 2026	22.56	23.32	22.56	23.11	23.11	2.94%	1,892,622
Jan 23, 2026	22.79	23.01	22.43	22.45	22.45	-1.23%	1,932,070
Jan 22, 2026	22.47	22.79	22.36	22.73	22.73	1.79%	2,176,209
Jan 21, 2026	21.85	22.53	21.76	22.33	22.33	2.15%	1,878,139
Jan 20, 2026	21.68	22.00	21.55	21.86	21.86	-1.18%	1,609,126
Jan 16, 2026	22.59	22.70	22.06	22.12	22.12	-2.25%	1,618,560
Jan 15, 2026	22.51	22.70	22.41	22.63	22.63	0.44%	2,064,760
Jan 14, 2026	22.58	22.92	22.44	22.53	22.53	-0.49%	1,222,007
Jan 13, 2026	23.12	23.35	22.28	22.64	22.64	-1.99%	1,367,665
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%	1,660,396
Jan 8, 2026	23.67	24.00	23.08	23.56	23.56	-1.42%	1,832,806
Jan 7, 2026	23.34	24.01	23.24	23.90	23.90	2.62%	1,655,320
Jan 6, 2026	22.91	23.43	22.90	23.29	23.29	1.04%	1,371,389
Jan 5, 2026	22.64	23.46	22.51	23.05	23.05	1.41%	1,548,537
Jan 2, 2026	23.70	23.76	22.71	22.73	22.73	-3.40%	1,563,669
Dec 31, 2025	23.77	23.82	23.46	23.53	23.53	-1.22%	1,016,460
Dec 30, 2025	23.98	24.06	23.72	23.82	23.82	-0.54%	841,740
Dec 29, 2025	24.00	24.21	23.86	23.95	23.95	-0.62%	1,003,159
Dec 26, 2025	24.16	24.30	23.96	24.10	24.10	-0.29%	884,371
Dec 24, 2025	24.24	24.28	24.00	24.17	24.17	-0.17%	424,803
Dec 23, 2025	24.49	24.57	23.97	24.21	24.21	-1.90%	2,074,758
Dec 22, 2025	24.84	25.18	24.56	24.68	24.68	-0.44%	1,049,638
Dec 19, 2025	24.93	25.02	24.53	24.79	24.79	-1.16%	4,809,726