Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
1.070
+0.010 (0.94%)
At close: Dec 18, 2025, 4:00 PM EST
1.080
+0.010 (0.93%)
Pre-market: Dec 19, 2025, 8:00 AM EST
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -1.77% | 57,130 |
| Dec 4, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 149,677 |
| Dec 3, 2025 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 94,276 |
| Dec 2, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -3.60% | 63,519 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -1.77% | 45,217 |
| Nov 28, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 43,589 |
| Nov 26, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 64,254 |
| Nov 25, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 139,721 |
| Nov 24, 2025 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 53,396 |
| Nov 21, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.28% | 149,054 |
| Nov 20, 2025 | 1.11 | 1.13 | 1.01 | 1.04 | 1.04 | -6.76% | 261,557 |
| Nov 19, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 78,644 |
| Nov 18, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 184,661 |
| Nov 17, 2025 | 1.22 | 1.23 | 1.13 | 1.14 | 1.14 | -3.39% | 169,022 |
| Nov 14, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 154,676 |
| Nov 13, 2025 | 1.27 | 1.28 | 1.16 | 1.18 | 1.18 | -8.53% | 232,218 |
| Nov 12, 2025 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 7.50% | 302,122 |
| Nov 11, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | - | 127,277 |
| Nov 10, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 142,092 |
| Nov 7, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 107,483 |
| Nov 6, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 93,828 |
| Nov 5, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 86,050 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 105,998 |
| Nov 3, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 59,001 |
| Oct 31, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 109,942 |
| Oct 30, 2025 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 160,786 |
| Oct 29, 2025 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 185,245 |
| Oct 28, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | - | 164,706 |
| Oct 27, 2025 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 223,631 |
| Oct 24, 2025 | 1.16 | 1.27 | 1.16 | 1.24 | 1.24 | 5.98% | 389,211 |
| Oct 23, 2025 | 1.12 | 1.21 | 1.11 | 1.17 | 1.17 | 2.63% | 343,239 |
| Oct 22, 2025 | 1.12 | 1.23 | 1.12 | 1.14 | 1.14 | -4.20% | 856,702 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.18 | 1.19 | 1.19 | -7.03% | 15,814,788 |
| Oct 20, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 3.23% | 252,402 |
| Oct 17, 2025 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 194,831 |
| Oct 16, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 237,779 |
| Oct 15, 2025 | 1.19 | 1.27 | 1.18 | 1.23 | 1.23 | 0.82% | 557,431 |
| Oct 14, 2025 | 1.10 | 1.22 | 1.09 | 1.22 | 1.22 | 8.93% | 396,374 |
| Oct 13, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 217,247 |
| Oct 10, 2025 | 1.19 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 140,647 |
| Oct 9, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 59,490 |