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
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 31.51 | 32.43 | 31.44 | 31.86 | 31.86 | 0.13% | 1,497,004 |
Jun 12, 2025 | 31.35 | 32.08 | 31.20 | 31.82 | 31.82 | 1.34% | 1,387,862 |
Jun 11, 2025 | 32.39 | 32.41 | 31.03 | 31.40 | 31.40 | -3.09% | 2,489,939 |
Jun 10, 2025 | 32.60 | 33.25 | 32.37 | 32.40 | 32.40 | -0.46% | 2,855,576 |
Jun 9, 2025 | 32.98 | 33.20 | 32.54 | 32.55 | 32.55 | -0.97% | 1,947,631 |
Jun 6, 2025 | 32.85 | 32.94 | 32.57 | 32.87 | 32.87 | 0.95% | 1,889,684 |
Jun 5, 2025 | 32.63 | 32.97 | 32.48 | 32.56 | 32.56 | 0.03% | 1,744,954 |
Jun 4, 2025 | 32.79 | 33.21 | 32.55 | 32.55 | 32.55 | -0.58% | 1,195,181 |
Jun 3, 2025 | 32.18 | 32.90 | 32.04 | 32.74 | 32.74 | 1.68% | 1,519,661 |
Jun 2, 2025 | 32.14 | 32.47 | 31.91 | 32.20 | 32.20 | -0.06% | 1,461,474 |
May 30, 2025 | 32.20 | 32.35 | 31.91 | 32.22 | 32.22 | 0.22% | 1,437,413 |
May 29, 2025 | 32.02 | 32.19 | 31.63 | 32.15 | 32.15 | 0.47% | 1,507,875 |
May 28, 2025 | 32.40 | 32.68 | 32.00 | 32.00 | 32.00 | -1.75% | 1,408,350 |
May 27, 2025 | 32.24 | 32.76 | 32.06 | 32.57 | 32.57 | 2.10% | 1,280,313 |
May 23, 2025 | 31.55 | 32.17 | 31.51 | 31.90 | 31.90 | -0.37% | 849,113 |
May 22, 2025 | 32.05 | 32.36 | 31.90 | 32.02 | 32.02 | -0.09% | 720,346 |
May 21, 2025 | 32.14 | 32.58 | 31.89 | 32.05 | 32.05 | -1.96% | 876,362 |
May 20, 2025 | 32.79 | 32.96 | 32.49 | 32.69 | 32.69 | 0.12% | 1,066,708 |
May 19, 2025 | 32.40 | 33.02 | 32.14 | 32.65 | 32.65 | -0.76% | 975,370 |
May 16, 2025 | 33.14 | 33.34 | 32.87 | 32.90 | 32.90 | -0.63% | 739,728 |
May 15, 2025 | 32.92 | 33.32 | 32.82 | 33.11 | 33.11 | 0.36% | 625,177 |
May 14, 2025 | 33.49 | 33.60 | 32.96 | 32.99 | 32.99 | -1.49% | 843,944 |
May 13, 2025 | 33.82 | 33.86 | 33.45 | 33.49 | 33.49 | 0.03% | 1,994,108 |
May 12, 2025 | 32.73 | 33.68 | 32.32 | 33.48 | 33.48 | 6.22% | 3,329,524 |
May 9, 2025 | 32.14 | 32.30 | 31.45 | 31.52 | 31.52 | -1.53% | 2,558,078 |
May 8, 2025 | 31.30 | 32.41 | 31.22 | 32.01 | 32.01 | 2.27% | 3,267,045 |
May 7, 2025 | 31.31 | 31.50 | 30.94 | 31.30 | 31.30 | 0.55% | 1,739,744 |
May 6, 2025 | 30.88 | 31.88 | 30.74 | 31.13 | 31.13 | -0.42% | 1,395,184 |
May 5, 2025 | 30.48 | 32.02 | 30.34 | 31.26 | 31.26 | 1.59% | 1,400,609 |
May 2, 2025 | 31.06 | 31.06 | 30.27 | 30.77 | 30.77 | 0.10% | 1,984,182 |
May 1, 2025 | 30.91 | 31.17 | 30.20 | 30.74 | 30.74 | 0.56% | 2,718,402 |
Apr 30, 2025 | 29.13 | 31.35 | 28.75 | 30.57 | 30.57 | -9.23% | 5,184,232 |
Apr 29, 2025 | 32.99 | 33.90 | 32.99 | 33.68 | 33.68 | 1.72% | 2,189,922 |
Apr 28, 2025 | 32.98 | 33.29 | 32.76 | 33.11 | 33.11 | 0.39% | 865,906 |
Apr 25, 2025 | 32.54 | 32.99 | 32.43 | 32.98 | 32.98 | 0.83% | 987,430 |
Apr 24, 2025 | 32.17 | 32.75 | 32.02 | 32.71 | 32.71 | 2.93% | 759,821 |
Apr 23, 2025 | 32.06 | 32.62 | 31.66 | 31.78 | 31.78 | 2.55% | 818,124 |
Apr 22, 2025 | 30.80 | 31.04 | 30.22 | 30.99 | 30.99 | 1.77% | 1,125,353 |
Apr 21, 2025 | 31.41 | 31.53 | 29.99 | 30.45 | 30.45 | -3.15% | 1,103,313 |
Apr 17, 2025 | 32.05 | 32.05 | 31.26 | 31.44 | 31.44 | -1.66% | 783,488 |
Apr 16, 2025 | 32.77 | 32.77 | 31.69 | 31.97 | 31.97 | -2.97% | 708,027 |
Apr 15, 2025 | 33.01 | 33.34 | 32.61 | 32.95 | 32.95 | -0.24% | 727,585 |
Apr 14, 2025 | 33.24 | 33.28 | 32.50 | 33.03 | 33.03 | 0.58% | 971,642 |
Apr 11, 2025 | 32.79 | 33.07 | 32.18 | 32.84 | 32.84 | -0.09% | 586,768 |
Apr 10, 2025 | 33.05 | 33.31 | 32.03 | 32.87 | 32.87 | -3.30% | 1,159,027 |
Apr 9, 2025 | 31.12 | 34.13 | 30.96 | 33.99 | 33.99 | 8.52% | 1,231,236 |
Apr 8, 2025 | 33.03 | 33.06 | 30.79 | 31.32 | 31.32 | -1.76% | 1,154,415 |
Apr 7, 2025 | 30.78 | 33.08 | 30.50 | 31.88 | 31.88 | -0.53% | 1,227,805 |
Apr 4, 2025 | 32.16 | 32.79 | 31.47 | 32.05 | 32.05 | -3.90% | 1,326,903 |
Apr 3, 2025 | 33.98 | 34.27 | 32.96 | 33.35 | 33.35 | -5.15% | 883,933 |