Tenon Medical, Inc. (TNON)
NASDAQ: TNON · Real-Time Price · USD
2.910
+0.090 (3.19%)
At close: Oct 15, 2026, 4:00 PM EDT
2.860
-0.050 (-1.72%)
After-hours: Oct 15, 2026, 7:32 PM EDT
Tenon Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.83 | 2.93 | 2.78 | 2.91 | 2.91 | 3.19% | 149,902 |
| Oct 14, 2026 | 2.82 | 2.94 | 2.80 | 2.82 | 2.82 | -2.42% | 156,678 |
| Oct 13, 2026 | 2.98 | 3.10 | 2.85 | 2.89 | 2.89 | -3.02% | 223,027 |
| Oct 12, 2026 | 3.34 | 3.36 | 2.95 | 2.98 | 2.98 | -12.61% | 257,932 |
| Oct 9, 2026 | 3.41 | 3.52 | 3.37 | 3.41 | 3.41 | -0.87% | 124,701 |
| Oct 8, 2026 | 3.46 | 3.58 | 3.42 | 3.44 | 3.44 | -1.71% | 109,880 |
| Oct 7, 2026 | 3.58 | 3.64 | 3.38 | 3.50 | 3.50 | -5.79% | 353,182 |
| Oct 6, 2026 | 3.80 | 3.82 | 3.62 | 3.72 | 3.72 | 0.41% | 379,148 |
| Oct 5, 2026 | 3.55 | 3.82 | 3.52 | 3.70 | 3.70 | - | 458,915 |
| Oct 2, 2026 | 4.50 | 4.65 | 3.65 | 3.70 | 3.70 | -8.42% | 5,891,969 |
| Oct 1, 2026 | 3.95 | 4.18 | 3.65 | 4.04 | 4.04 | -1.22% | 2,088,024 |
| Sep 30, 2026 | 2.80 | 5.04 | 2.75 | 4.09 | 4.09 | 49.82% | 53,280,784 |
| Sep 29, 2026 | 2.80 | 2.88 | 2.67 | 2.73 | 2.73 | -4.55% | 283,561 |
| Sep 28, 2026 | 3.03 | 3.05 | 2.86 | 2.86 | 2.86 | -8.63% | 198,378 |
| Sep 25, 2026 | 2.95 | 3.18 | 2.94 | 3.13 | 3.13 | 5.74% | 1,737,340 |
| Sep 24, 2026 | 3.18 | 3.27 | 2.95 | 2.96 | 2.96 | -9.48% | 364,319 |
| Sep 23, 2026 | 3.36 | 3.42 | 3.25 | 3.27 | 3.27 | -4.66% | 218,069 |
| Sep 22, 2026 | 3.63 | 3.67 | 3.41 | 3.43 | 3.43 | -8.04% | 567,237 |
| Sep 21, 2026 | 4.04 | 4.08 | 3.70 | 3.73 | 3.73 | -8.58% | 518,787 |
| Sep 18, 2026 | 4.20 | 4.23 | 3.99 | 4.08 | 4.08 | -2.86% | 497,811 |
| Sep 17, 2026 | 4.06 | 4.24 | 3.85 | 4.20 | 4.20 | 7.42% | 1,055,417 |
| Sep 16, 2026 | 5.20 | 5.31 | 3.79 | 3.91 | 3.91 | -22.73% | 2,374,751 |
| Sep 15, 2026 | 6.34 | 6.88 | 4.92 | 5.06 | 5.06 | -8.99% | 11,716,120 |
| Sep 14, 2026 | 5.57 | 6.39 | 5.32 | 5.56 | 5.56 | -6.24% | 5,011,183 |
| Sep 11, 2026 | 8.14 | 10.84 | 5.23 | 5.93 | 5.93 | 11.89% | 108,576,296 |
| Sep 10, 2026 | 4.20 | 5.96 | 3.96 | 5.30 | 5.30 | 117.21% | 127,145,481 |
| Sep 9, 2026 | 3.44 | 3.67 | 2.40 | 2.44 | 2.44 | -27.38% | 12,719,753 |
| Sep 8, 2026 | 3.58 | 3.60 | 3.18 | 3.36 | 3.36 | -9.68% | 385,672 |
| Sep 4, 2026 | 3.76 | 3.77 | 3.62 | 3.72 | 3.72 | -1.33% | 94,232 |
| Sep 3, 2026 | 4.38 | 4.45 | 3.68 | 3.77 | 3.77 | -15.66% | 150,413 |
| Sep 2, 2026 | 4.56 | 4.79 | 4.40 | 4.47 | 4.47 | -1.11% | 83,693 |
| Sep 1, 2026 | 4.46 | 4.75 | 4.43 | 4.52 | 4.52 | -0.22% | 121,571 |
| Aug 31, 2026 | 4.58 | 4.91 | 4.51 | 4.53 | 4.53 | -9.40% | 244,327 |
| Aug 28, 2026 | 5.46 | 5.62 | 4.75 | 5.00 | 5.00 | -0.40% | 7,755,580 |
| Aug 27, 2026 | 5.10 | 5.16 | 4.61 | 5.02 | 5.02 | -3.65% | 165,447 |
| Aug 26, 2026 | 5.67 | 5.68 | 5.12 | 5.21 | 5.21 | -7.30% | 122,378 |
| Aug 25, 2026 | 6.30 | 6.31 | 5.61 | 5.62 | 5.62 | -10.94% | 157,318 |
| Aug 24, 2026 | 6.30 | 6.75 | 6.20 | 6.31 | 6.31 | -7.61% | 296,394 |
| Aug 21, 2026 | 7.20 | 7.50 | 6.35 | 6.83 | 6.83 | -3.39% | 560,877 |
| Aug 20, 2026 | 7.50 | 8.19 | 6.35 | 7.07 | 7.07 | -38.04% | 1,882,891 |
| Aug 19, 2026 | 11.67 | 17.84 | 9.89 | 11.41 | 11.41 | 109.36% | 49,493,273 |
| Aug 18, 2026 | 5.09 | 5.99 | 4.89 | 5.45 | 5.45 | 10.77% | 11,428,134 |
| Aug 17, 2026 | 5.08 | 5.39 | 4.78 | 4.92 | 4.92 | -4.65% | 39,356 |
| Aug 14, 2026 | 5.70 | 5.83 | 5.10 | 5.16 | 5.16 | -13.42% | 34,064 |
| Aug 13, 2026 | 5.73 | 6.14 | 5.66 | 5.96 | 5.96 | 5.67% | 74,630 |
| Aug 12, 2026 | 6.03 | 6.14 | 5.33 | 5.64 | 5.64 | -8.14% | 47,870 |
| Aug 11, 2026 | 6.15 | 6.89 | 5.50 | 6.14 | 6.14 | 1.49% | 131,344 |
| Aug 10, 2026 | 5.10 | 7.15 | 4.62 | 6.05 | 6.05 | 31.95% | 401,491 |
| 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 |