Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
11.41
+5.96 (109.36%)
At close: Aug 19, 2026, 4:00 PM EDT
7.99
-3.42 (-29.97%)
Pre-market: Aug 20, 2026, 7:12 AM EDT
Tenon Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 11.67 | 17.84 | 9.89 | 11.41 | 11.41 | 109.36% | 48,673,935 |
| Aug 18, 2026 | 5.09 | 5.99 | 4.89 | 5.45 | 5.45 | 10.77% | 3,394,837 |
| Aug 17, 2026 | 5.08 | 5.39 | 4.78 | 4.92 | 4.92 | -4.65% | 39,355 |
| Aug 14, 2026 | 5.70 | 5.83 | 5.10 | 5.16 | 5.16 | -13.42% | 33,739 |
| Aug 13, 2026 | 5.73 | 6.14 | 5.66 | 5.96 | 5.96 | 5.67% | 64,493 |
| Aug 12, 2026 | 6.03 | 6.14 | 5.33 | 5.64 | 5.64 | -8.14% | 47,638 |
| Aug 11, 2026 | 6.15 | 6.89 | 5.50 | 6.14 | 6.14 | 1.49% | 130,964 |
| Aug 10, 2026 | 5.10 | 7.15 | 4.62 | 6.05 | 6.05 | 31.95% | 395,341 |
| Aug 7, 2026 | 5.93 | 5.93 | 4.38 | 4.59 | 4.59 | -22.02% | 73,636 |
| Aug 6, 2026 | 6.44 | 6.44 | 5.65 | 5.88 | 5.88 | -12.41% | 53,165 |
| Aug 5, 2026 | 6.66 | 7.00 | 6.48 | 6.71 | 6.71 | -0.36% | 35,960 |
| Aug 4, 2026 | 6.65 | 7.70 | 6.48 | 6.74 | 6.74 | 1.32% | 288,149 |
| Aug 3, 2026 | 6.36 | 6.97 | 6.30 | 6.65 | 6.65 | -4.04% | 10,672 |
| Jul 31, 2026 | 6.96 | 6.96 | 6.65 | 6.93 | 6.93 | 1.02% | 7,575 |
| Jul 30, 2026 | 6.77 | 6.86 | 6.51 | 6.86 | 6.86 | 1.61% | 8,430 |
| Jul 29, 2026 | 6.60 | 6.86 | 6.49 | 6.75 | 6.75 | 1.47% | 12,551 |
| Jul 28, 2026 | 6.65 | 6.86 | 6.30 | 6.65 | 6.65 | 3.26% | 13,796 |
| Jul 27, 2026 | 6.55 | 6.94 | 6.23 | 6.44 | 6.44 | -3.00% | 13,145 |
| Jul 24, 2026 | 7.06 | 7.06 | 6.33 | 6.64 | 6.64 | -3.70% | 6,109 |
| Jul 23, 2026 | 6.72 | 6.93 | 6.45 | 6.90 | 6.90 | 0.10% | 7,457 |
| Jul 22, 2026 | 7.07 | 7.35 | 6.73 | 6.89 | 6.89 | -2.77% | 10,786 |
| Jul 21, 2026 | 7.35 | 7.46 | 7.00 | 7.09 | 7.09 | -3.11% | 20,423 |
| Jul 20, 2026 | 7.00 | 7.34 | 6.75 | 7.32 | 7.32 | 3.77% | 17,895 |
| Jul 17, 2026 | 7.00 | 7.23 | 6.86 | 7.05 | 7.05 | 1.67% | 7,610 |
| Jul 16, 2026 | 7.18 | 7.18 | 6.86 | 6.93 | 6.93 | -1.83% | 10,035 |
| Jul 15, 2026 | 7.11 | 7.18 | 6.65 | 7.06 | 7.06 | -1.32% | 18,624 |
| Jul 14, 2026 | 7.41 | 7.68 | 6.77 | 7.16 | 7.16 | -4.84% | 44,828 |
| Jul 13, 2026 | 7.82 | 7.98 | 7.26 | 7.52 | 7.52 | -4.79% | 26,546 |
| Jul 10, 2026 | 8.07 | 8.32 | 7.74 | 7.90 | 7.90 | -2.08% | 19,146 |
| Jul 9, 2026 | 8.05 | 8.07 | 7.74 | 8.07 | 8.07 | 0.22% | 20,020 |
| Jul 8, 2026 | 7.74 | 8.21 | 7.70 | 8.05 | 8.05 | -6.73% | 42,151 |
| Jul 7, 2026 | 9.80 | 9.91 | 8.41 | 8.63 | 8.63 | -11.29% | 71,895 |
| Jul 6, 2026 | 9.43 | 10.33 | 9.10 | 9.73 | 9.73 | -4.89% | 97,355 |
| Jul 2, 2026 | 11.41 | 11.41 | 9.52 | 10.23 | 10.23 | -10.34% | 2,047,420 |
| Jul 1, 2026 | 11.13 | 11.83 | 9.95 | 11.41 | 11.41 | -0.09% | 101,967 |
| Jun 30, 2026 | 11.82 | 12.60 | 10.15 | 11.42 | 11.42 | -26.92% | 166,239 |
| Jun 29, 2026 | 17.53 | 18.38 | 14.53 | 15.63 | 15.63 | -12.79% | 39,934 |
| Jun 26, 2026 | 16.83 | 19.88 | 16.80 | 17.92 | 17.92 | 3.92% | 74,304 |
| Jun 25, 2026 | 13.30 | 23.10 | 12.91 | 17.25 | 17.24 | 23.17% | 748,004 |
| Jun 24, 2026 | 15.44 | 16.80 | 13.47 | 14.00 | 14.00 | -13.57% | 89,089 |
| Jun 23, 2026 | 15.40 | 17.50 | 14.62 | 16.20 | 16.20 | -25.53% | 169,618 |
| Jun 22, 2026 | 23.63 | 28.00 | 19.80 | 21.75 | 21.75 | 77.57% | 7,746,796 |
| Jun 18, 2026 | 21.24 | 21.35 | 12.25 | 12.25 | 12.25 | -41.87% | 968,938 |
| Jun 17, 2026 | 21.35 | 21.35 | 21.06 | 21.07 | 21.07 | -0.20% | 1,166 |
| Jun 16, 2026 | 21.65 | 21.87 | 21.11 | 21.12 | 21.12 | -2.22% | 1,263 |
| Jun 15, 2026 | 21.35 | 22.05 | 21.35 | 21.60 | 21.60 | - | 1,411 |
| Jun 12, 2026 | 21.78 | 21.88 | 21.08 | 21.60 | 21.60 | -0.99% | 1,544 |
| Jun 11, 2026 | 22.04 | 22.04 | 21.00 | 21.81 | 21.81 | 4.46% | 1,054 |
| Jun 10, 2026 | 21.59 | 22.40 | 20.65 | 20.88 | 20.88 | -3.27% | 1,748 |
| Jun 9, 2026 | 22.09 | 22.09 | 20.75 | 21.59 | 21.59 | 2.77% | 7,503 |