Tenable Holdings, Inc. (TENB)
NASDAQ: TENB · Real-Time Price · USD
30.92
-0.17 (-0.55%)
At close: Aug 29, 2025, 4:00 PM
31.11
+0.19 (0.61%)
After-hours: Aug 29, 2025, 7:37 PM EDT

Tenable Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202531.2431.5030.7930.9230.92-0.55%1,327,145
Aug 28, 202530.6831.1430.4931.0931.091.67%1,665,102
Aug 27, 202529.8030.7029.7830.5830.583.45%1,800,851
Aug 26, 202530.0030.3929.5529.5629.56-1.50%2,159,399
Aug 25, 202530.7130.8130.0030.0130.01-2.18%1,448,335
Aug 22, 202530.2731.0730.2630.6830.681.99%1,302,210
Aug 21, 202530.1030.2529.8030.0830.08-1.02%1,146,386
Aug 20, 202530.7330.8930.2230.3930.39-1.01%1,180,626
Aug 19, 202530.3930.7130.1330.7030.701.66%1,140,346
Aug 18, 202529.8730.2229.7230.2030.201.38%665,636
Aug 15, 202529.3029.8829.1829.7929.792.37%1,933,272
Aug 14, 202530.3930.6429.0829.1029.10-5.12%1,573,271
Aug 13, 202529.8930.6829.7130.6730.673.54%1,162,203
Aug 12, 202528.7129.7028.7129.6229.623.64%2,059,419
Aug 11, 202529.0729.5128.5128.5828.58-1.41%1,530,418
Aug 8, 202529.4629.6628.8628.9928.99-1.46%1,103,568
Aug 7, 202530.2330.6428.9129.4229.42-2.13%1,384,277
Aug 6, 202529.7930.1829.5530.0630.061.04%1,465,165
Aug 5, 202531.1531.5029.7329.7529.75-4.16%1,925,351
Aug 4, 202530.5631.1730.2831.0431.041.54%1,120,571
Aug 1, 202531.2631.3030.2930.5730.57-2.36%1,722,088
Jul 31, 202535.5735.5731.2031.3131.31-2.88%4,457,746
Jul 30, 202532.9732.9732.0232.2432.24-2.01%2,818,188
Jul 29, 202533.7034.1132.7932.9032.90-0.78%1,766,806
Jul 28, 202533.3433.5633.0833.1633.16-0.15%1,123,466
Jul 25, 202533.2133.4532.8333.2133.210.42%839,720
Jul 24, 202533.3333.6033.0033.0733.07-1.11%761,784
Jul 23, 202533.5133.7332.8233.4433.44-0.09%912,529
Jul 22, 202533.3734.2233.3733.4733.470.54%1,164,250
Jul 21, 202533.2533.5633.1133.2933.290.76%629,980
Jul 18, 202533.4633.5633.0433.0433.04-0.75%1,076,467
Jul 17, 202533.0633.7332.9433.2933.290.88%810,727
Jul 16, 202532.6733.0132.3933.0033.001.51%991,633
Jul 15, 202533.1533.3832.4432.5132.51-1.84%988,380
Jul 14, 202532.8433.5832.7133.1233.121.70%1,885,676
Jul 11, 202534.1534.1832.5132.5732.57-5.20%1,338,784
Jul 10, 202535.2035.6934.2634.3534.35-3.13%1,688,380
Jul 9, 202534.8535.6134.2435.4635.462.10%1,880,776
Jul 8, 202534.2634.8834.0934.7334.731.40%2,520,193
Jul 7, 202533.8535.0533.6934.2534.250.53%1,739,022
Jul 3, 202533.9234.5033.9234.0734.071.28%935,626
Jul 2, 202533.6034.0433.3433.6433.640.18%903,835
Jul 1, 202533.6133.8832.8933.5833.58-0.59%1,409,621
Jun 30, 202533.1833.8533.1533.7833.782.99%1,395,996
Jun 27, 202533.3033.5232.7332.8032.80-1.41%2,586,692
Jun 26, 202533.7034.7232.6033.2733.27-0.75%1,040,211
Jun 25, 202533.6134.4633.1133.5233.520.03%2,734,787
Jun 24, 202533.6333.8233.2533.5133.510.12%2,968,585
Jun 23, 202532.2433.5331.7833.4733.473.65%1,964,782
Jun 20, 202532.8533.1132.0632.2932.29-1.40%4,533,735