Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
1.160
+0.010 (0.87%)
At close: Nov 7, 2025, 4:00 PM EST
1.170
+0.010 (0.86%)
After-hours: Nov 7, 2025, 7:04 PM EST
Tenon Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 92,466 |
| 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% | 84,838 |
| 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 |
| Oct 8, 2025 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 201,991 |
| Oct 7, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 219,301 |
| Oct 6, 2025 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -4.88% | 179,269 |
| Oct 3, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 154,508 |
| Oct 2, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | - | 94,337 |
| Oct 1, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 66,463 |
| Sep 30, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | - | 121,367 |
| Sep 29, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 98,351 |
| Sep 26, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 97,991 |
| Sep 25, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 98,536 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | -2.46% | 198,581 |
| Sep 23, 2025 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -0.81% | 140,956 |
| Sep 22, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | -2.38% | 194,219 |
| Sep 19, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 144,933 |
| Sep 18, 2025 | 1.21 | 1.25 | 1.19 | 1.24 | 1.24 | 5.98% | 158,317 |
| Sep 17, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -4.88% | 151,356 |
| Sep 16, 2025 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 6.96% | 378,529 |
| Sep 15, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 120,305 |
| Sep 12, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -2.46% | 151,405 |
| Sep 11, 2025 | 1.14 | 1.26 | 1.14 | 1.22 | 1.22 | 5.17% | 299,825 |
| Sep 10, 2025 | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | 1.75% | 232,259 |
| Sep 9, 2025 | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -2.56% | 227,958 |
| Sep 8, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 151,913 |
| Sep 5, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 181,184 |
| Sep 4, 2025 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 532,877 |
| Sep 3, 2025 | 1.20 | 1.22 | 1.14 | 1.18 | 1.18 | -3.28% | 382,931 |
| Sep 2, 2025 | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | -1.61% | 161,073 |
| Aug 29, 2025 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 161,239 |