Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
0.7973
-0.0447 (-5.31%)
Feb 19, 2026, 11:10 AM EST - Market open
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.83 | 0.83 | 0.75 | 0.79 | - | -5.88% | 98,286 |
| Feb 18, 2026 | 0.79 | 0.84 | 0.76 | 0.84 | 0.84 | 5.32% | 341,510 |
| Feb 17, 2026 | 0.75 | 0.82 | 0.71 | 0.80 | 0.80 | 8.22% | 374,117 |
| Feb 13, 2026 | 0.68 | 0.74 | 0.67 | 0.74 | 0.74 | 3.76% | 274,812 |
| Feb 12, 2026 | 0.69 | 0.73 | 0.68 | 0.71 | 0.71 | 0.98% | 294,154 |
| Feb 11, 2026 | 0.75 | 0.79 | 0.69 | 0.71 | 0.71 | -11.07% | 725,047 |
| Feb 10, 2026 | 0.74 | 0.81 | 0.68 | 0.79 | 0.79 | -3.30% | 1,585,246 |
| Feb 9, 2026 | 0.80 | 0.89 | 0.76 | 0.82 | 0.82 | 22.17% | 45,204,308 |
| Feb 6, 2026 | 0.69 | 0.70 | 0.64 | 0.67 | 0.67 | 0.80% | 482,937 |
| Feb 5, 2026 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -2.26% | 110,066 |
| Feb 4, 2026 | 0.75 | 0.76 | 0.67 | 0.68 | 0.68 | -10.14% | 189,222 |
| Feb 3, 2026 | 0.84 | 0.85 | 0.72 | 0.76 | 0.76 | -10.06% | 178,642 |
| Feb 2, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -4.87% | 252,917 |
| Jan 30, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -3.90% | 90,272 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -0.87% | 84,394 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -1.56% | 79,732 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.52% | 26,899 |
| Jan 26, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -1.51% | 60,609 |
| Jan 23, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.97% | 39,182 |
| Jan 22, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.48% | 33,082 |
| Jan 21, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.09% | 57,514 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | -2.32% | 40,410 |
| Jan 16, 2026 | 0.97 | 1.00 | 0.94 | 0.99 | 0.99 | 4.23% | 196,903 |
| Jan 15, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 59,410 |
| Jan 14, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 0.92% | 78,822 |
| Jan 13, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.72% | 69,457 |
| Jan 12, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.74% | 90,434 |
| Jan 9, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 54,116 |
| Jan 8, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 30,429 |
| Jan 7, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 56,640 |
| Jan 6, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 6.38% | 79,852 |
| Jan 5, 2026 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | -3.49% | 137,883 |
| Jan 2, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 2.36% | 70,486 |
| Dec 31, 2025 | 1.01 | 1.01 | 0.93 | 0.95 | 0.95 | -3.50% | 198,164 |
| Dec 30, 2025 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -4.27% | 91,643 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 83,467 |
| Dec 26, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 71,008 |
| Dec 24, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 29,787 |
| Dec 23, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 65,318 |
| Dec 22, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 42,240 |
| Dec 19, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 78,420 |
| Dec 18, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | 0.94% | 26,487 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -3.64% | 135,620 |
| Dec 16, 2025 | 1.08 | 1.14 | 1.07 | 1.10 | 1.10 | 1.85% | 64,160 |
| Dec 15, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -6.09% | 50,193 |
| Dec 12, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 169,345 |
| Dec 11, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 70,408 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -2.61% | 46,238 |
| Dec 9, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 137,420 |
| Dec 8, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 33,669 |