Tenable Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	40.79	42.66	40.79	42.06	42.06	0.19%	860,149
Nov 29, 2024	41.97	42.18	41.72	41.98	41.98	0.24%	499,262
Nov 27, 2024	42.95	43.18	41.74	41.88	41.88	-2.63%	471,142
Nov 26, 2024	42.59	43.06	42.18	43.01	43.01	0.63%	541,205
Nov 25, 2024	42.77	43.21	42.46	42.74	42.74	0.71%	779,977
Nov 22, 2024	42.04	42.70	41.99	42.44	42.44	1.41%	982,109
Nov 21, 2024	41.04	42.00	41.04	41.85	41.85	2.52%	825,036
Nov 20, 2024	40.79	40.94	40.21	40.82	40.82	0.07%	569,944
Nov 19, 2024	40.48	41.01	40.24	40.79	40.79	0.07%	1,009,169
Nov 18, 2024	40.91	41.11	40.52	40.76	40.76	-0.07%	1,336,831
Nov 15, 2024	41.67	41.67	40.31	40.79	40.79	-2.28%	734,288
Nov 14, 2024	41.95	42.10	41.39	41.74	41.74	-0.69%	651,418
Nov 13, 2024	41.81	43.26	41.81	42.03	42.03	0.33%	1,021,431
Nov 12, 2024	41.31	41.91	41.02	41.89	41.89	1.11%	1,008,726
Nov 11, 2024	42.14	42.19	41.39	41.43	41.43	-0.91%	1,211,018
Nov 8, 2024	42.16	42.42	41.61	41.81	41.81	-0.85%	1,180,711
Nov 7, 2024	41.83	42.53	41.62	42.17	42.17	0.40%	1,697,917
Nov 6, 2024	40.10	42.37	39.94	42.00	42.00	7.66%	2,233,778
Nov 5, 2024	38.68	39.26	38.40	39.01	39.01	0.77%	918,548
Nov 4, 2024	38.70	39.08	38.30	38.71	38.71	-0.18%	1,299,018
Nov 1, 2024	39.73	40.28	38.72	38.78	38.78	-2.10%	1,656,927
Oct 31, 2024	43.00	43.00	39.32	39.61	39.61	-3.93%	2,112,352
Oct 30, 2024	41.80	41.96	41.14	41.23	41.23	-1.36%	1,324,764
Oct 29, 2024	40.46	41.86	40.37	41.80	41.80	2.83%	1,387,759
Oct 28, 2024	42.07	42.07	40.27	40.65	40.65	-2.35%	1,048,410
Oct 25, 2024	40.98	42.03	40.98	41.63	41.63	1.74%	784,183
Oct 24, 2024	40.71	41.26	40.50	40.92	40.92	1.44%	722,962
Oct 23, 2024	41.26	41.54	40.30	40.34	40.34	-2.98%	686,435
Oct 22, 2024	42.09	42.20	41.52	41.58	41.58	-1.33%	409,196
Oct 21, 2024	42.61	42.71	42.04	42.14	42.14	-1.20%	420,424
Oct 18, 2024	42.60	43.29	42.50	42.65	42.65	0.74%	643,489
Oct 17, 2024	42.91	42.91	42.25	42.34	42.34	-0.83%	513,370
Oct 16, 2024	42.38	42.72	41.91	42.69	42.69	0.31%	549,960
Oct 15, 2024	42.16	42.79	41.91	42.56	42.56	0.57%	588,090
Oct 14, 2024	42.39	42.92	41.93	42.32	42.32	0.43%	442,406
Oct 11, 2024	42.40	42.70	41.96	42.14	42.14	-0.75%	402,800
Oct 10, 2024	41.02	42.54	41.02	42.46	42.46	2.09%	718,836
Oct 9, 2024	40.94	41.70	40.87	41.59	41.59	1.44%	721,165
Oct 8, 2024	40.47	41.05	40.06	41.00	41.00	1.38%	489,281
Oct 7, 2024	41.22	41.30	40.12	40.44	40.44	-2.39%	722,001
Oct 4, 2024	41.09	41.54	40.64	41.43	41.43	3.06%	406,830
Oct 3, 2024	40.40	40.93	39.83	40.20	40.20	-1.33%	703,842
Oct 2, 2024	40.90	41.81	40.53	40.74	40.74	-0.20%	690,985
Oct 1, 2024	40.58	40.86	39.84	40.82	40.82	0.74%	766,482
Sep 30, 2024	39.85	40.61	39.72	40.52	40.52	1.50%	990,467
Sep 27, 2024	40.44	40.85	39.76	39.92	39.92	-0.40%	793,150
Sep 26, 2024	40.27	40.40	39.52	40.08	40.08	0.96%	782,830
Sep 25, 2024	39.98	39.98	39.00	39.70	39.70	-0.15%	979,152
Sep 24, 2024	40.36	40.48	39.49	39.76	39.76	-0.82%	781,128
Sep 23, 2024	40.48	40.53	39.97	40.09	40.09	-0.69%	717,936
Sep 20, 2024	40.47	40.77	40.20	40.37	40.37	0.22%	1,673,313
Sep 19, 2024	40.67	40.81	40.06	40.28	40.28	1.64%	674,804
Sep 18, 2024	39.82	40.32	39.34	39.63	39.63	-0.83%	580,708
Sep 17, 2024	40.55	40.55	39.90	39.96	39.96	-0.47%	450,177
Sep 16, 2024	39.77	40.27	39.70	40.15	40.15	1.03%	532,713
Sep 13, 2024	39.78	40.22	39.39	39.74	39.74	0.61%	552,585
Sep 12, 2024	39.26	39.52	38.65	39.50	39.50	1.28%	675,504
Sep 11, 2024	38.75	39.15	38.29	39.00	39.00	0.05%	453,451
Sep 10, 2024	39.47	39.47	38.69	38.98	38.98	-0.94%	366,947
Sep 9, 2024	39.10	40.08	39.10	39.35	39.35	0.61%	541,890
Sep 6, 2024	40.18	40.32	38.86	39.11	39.11	-1.88%	678,251
Sep 5, 2024	39.80	40.06	39.15	39.86	39.86	-0.08%	533,736
Sep 4, 2024	39.58	40.48	39.11	39.89	39.89	-0.45%	833,808
Sep 3, 2024	41.15	41.56	40.03	40.07	40.07	-2.93%	728,584
Aug 30, 2024	41.76	41.88	40.76	41.28	41.28	-0.60%	2,184,746
Aug 29, 2024	41.16	42.54	41.16	41.53	41.53	1.19%	621,875
Aug 28, 2024	40.75	41.21	40.53	41.04	41.04	0.54%	704,373
Aug 27, 2024	41.03	41.21	40.72	40.82	40.82	-1.40%	792,529
Aug 26, 2024	41.39	42.26	41.31	41.40	41.40	0.12%	784,837
Aug 23, 2024	41.94	41.99	41.17	41.35	41.35	-0.36%	1,850,720
Aug 22, 2024	42.80	43.09	41.48	41.50	41.50	-2.90%	663,623
Aug 21, 2024	42.06	43.07	42.06	42.74	42.74	1.47%	630,636
Aug 20, 2024	42.72	43.09	42.02	42.12	42.12	-1.36%	628,993
Aug 19, 2024	42.20	42.71	42.05	42.70	42.70	1.40%	380,394
Aug 16, 2024	41.87	42.33	41.87	42.11	42.11	0.38%	460,537
Aug 15, 2024	42.07	42.65	41.68	41.95	41.95	1.06%	470,180
Aug 14, 2024	41.31	42.00	41.31	41.51	41.51	0.31%	376,169
Aug 13, 2024	40.92	41.83	40.67	41.38	41.38	2.12%	579,617
Aug 12, 2024	41.70	41.70	40.33	40.52	40.52	-2.81%	496,080
Aug 9, 2024	40.77	41.71	40.43	41.69	41.69	2.31%	623,700
Aug 8, 2024	40.67	41.23	40.32	40.75	40.75	0.89%	774,869
Aug 7, 2024	40.61	41.66	40.29	40.39	40.39	1.05%	990,339
Aug 6, 2024	40.40	40.83	39.93	39.97	39.97	-0.37%	1,174,743
Aug 5, 2024	39.84	41.50	39.15	40.12	40.12	-3.95%	1,080,307
Aug 2, 2024	40.65	42.01	40.26	41.77	41.77	-1.67%	1,309,026
Aug 1, 2024	36.07	43.15	35.25	42.48	42.48	-7.49%	5,027,779
Jul 31, 2024	47.09	47.19	45.55	45.92	45.92	-2.61%	1,973,331
Jul 30, 2024	43.36	49.18	43.13	47.15	47.15	9.30%	4,774,384
Jul 29, 2024	43.42	44.37	43.03	43.14	43.14	-0.14%	856,965
Jul 26, 2024	43.56	43.93	42.76	43.20	43.20	0.70%	671,157
Jul 25, 2024	43.10	44.07	42.61	42.90	42.90	0.56%	716,141
Jul 24, 2024	43.84	44.43	42.58	42.66	42.66	-3.44%	594,137
Jul 23, 2024	44.06	44.39	43.24	44.18	44.18	0.30%	817,175
Jul 22, 2024	43.51	44.12	42.89	44.05	44.05	1.57%	770,155
Jul 19, 2024	44.08	44.38	43.10	43.37	43.37	-1.12%	622,408
Jul 18, 2024	45.20	45.54	43.45	43.86	43.86	-2.96%	839,734
Jul 17, 2024	45.29	45.47	44.48	45.20	45.20	-1.50%	1,144,290
Jul 16, 2024	45.28	46.21	45.15	45.89	45.89	2.27%	910,765
Jul 15, 2024	43.99	45.19	43.66	44.87	44.87	4.20%	1,066,550
Jul 12, 2024	42.77	43.26	42.30	43.06	43.06	1.37%	680,204