TENB Historical Prices
Tenable Holdings, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
53.22
Period low
15.72
Period change
+56.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.54 | 41.70 | 38.81 | 40.76 | -0.71% | 3,591,190 |
| Nov 12, 2026 | 41.71 | 42.33 | 40.14 | 41.05 | -4.38% | 2,970,153 |
| Nov 11, 2026 | 43.46 | 43.87 | 42.32 | 42.93 | +2.31% | 1,777,521 |
| Nov 10, 2026 | 42.58 | 42.80 | 39.38 | 41.96 | -3.92% | 2,258,306 |
| Nov 9, 2026 | 42.50 | 44.29 | 42.15 | 43.67 | +3.66% | 2,767,012 |
| Nov 6, 2026 | 45.00 | 45.40 | 41.58 | 42.13 | -4.60% | 3,041,008 |
| Nov 5, 2026 | 46.33 | 46.35 | 43.80 | 44.16 | -6.72% | 2,890,048 |
| Nov 4, 2026 | 46.87 | 48.77 | 45.93 | 47.34 | +0.66% | 2,641,533 |
| Nov 3, 2026 | 47.45 | 48.01 | 46.40 | 47.03 | -0.89% | 2,931,349 |
| Nov 2, 2026 | 50.97 | 51.28 | 47.32 | 47.45 | -6.50% | 3,742,476 |
| Oct 30, 2026 | 52.49 | 53.22 | 49.12 | 50.75 | -1.99% | 3,982,013 |
| Oct 29, 2026 | 45.73 | 52.55 | 45.42 | 51.78 | +6.28% | 7,170,715 |
| Oct 28, 2026 | 48.49 | 50.21 | 47.96 | 48.72 | +0.14% | 5,223,265 |
| Oct 27, 2026 | 48.19 | 49.17 | 47.26 | 48.65 | +0.91% | 3,385,647 |
| Oct 26, 2026 | 45.23 | 48.25 | 44.80 | 48.21 | +8.12% | 6,251,801 |
| Oct 23, 2026 | 42.00 | 44.72 | 41.66 | 44.59 | +6.17% | 5,218,476 |
| Oct 22, 2026 | 40.80 | 42.16 | 40.18 | 42.00 | +3.27% | 3,481,681 |
| Oct 21, 2026 | 39.30 | 41.67 | 38.92 | 40.67 | +4.34% | 3,803,272 |
| Oct 20, 2026 | 38.48 | 39.27 | 37.86 | 38.98 | +0.13% | 1,804,000 |
| Oct 19, 2026 | 38.00 | 39.22 | 37.67 | 38.93 | +4.65% | 3,560,382 |
| Oct 16, 2026 | 39.24 | 40.15 | 36.49 | 37.20 | -5.39% | 8,387,168 |
| Oct 15, 2026 | 37.35 | 39.38 | 36.50 | 39.32 | +3.15% | 4,874,933 |
| Oct 14, 2026 | 40.12 | 40.88 | 38.08 | 38.12 | -7.68% | 2,411,528 |
| Oct 13, 2026 | 40.45 | 42.19 | 40.34 | 41.29 | +1.28% | 2,590,636 |
| Oct 12, 2026 | 42.48 | 42.69 | 40.71 | 40.77 | -1.97% | 2,291,710 |
| Oct 9, 2026 | 39.29 | 41.61 | 39.01 | 41.59 | +6.61% | 5,089,316 |
| Oct 8, 2026 | 38.94 | 40.07 | 37.45 | 39.01 | +0.18% | 4,531,025 |
| Oct 7, 2026 | 39.38 | 39.69 | 38.33 | 38.94 | -1.33% | 2,883,976 |
| Oct 6, 2026 | 39.06 | 39.76 | 38.55 | 39.47 | +2.48% | 3,380,417 |
| Oct 5, 2026 | 36.96 | 38.73 | 36.80 | 38.51 | +4.50% | 3,448,368 |
| Oct 2, 2026 | 36.49 | 37.24 | 36.15 | 36.85 | +2.05% | 2,044,897 |
| Oct 1, 2026 | 37.10 | 37.15 | 35.41 | 36.11 | -0.77% | 2,905,438 |
| Sep 30, 2026 | 34.99 | 37.53 | 34.92 | 36.39 | +4.00% | 5,201,652 |
| Sep 29, 2026 | 34.34 | 35.05 | 33.90 | 34.99 | +1.51% | 2,136,326 |
| Sep 28, 2026 | 32.69 | 34.92 | 32.49 | 34.47 | +2.93% | 3,488,494 |
| Sep 25, 2026 | 36.08 | 36.09 | 33.45 | 33.49 | -6.66% | 2,962,693 |
| Sep 24, 2026 | 36.23 | 36.68 | 35.77 | 35.88 | -0.97% | 1,834,251 |
| Sep 23, 2026 | 36.39 | 36.73 | 35.15 | 36.23 | +0.89% | 2,415,521 |
| Sep 22, 2026 | 36.88 | 37.00 | 35.13 | 35.91 | -0.80% | 2,752,790 |
| Sep 21, 2026 | 35.59 | 36.73 | 35.31 | 36.20 | +2.17% | 2,184,996 |
| Sep 18, 2026 | 36.06 | 36.38 | 34.87 | 35.43 | -1.75% | 5,659,494 |
| Sep 17, 2026 | 35.88 | 37.94 | 35.04 | 36.06 | -0.85% | 3,865,374 |
| Sep 16, 2026 | 36.86 | 38.15 | 35.96 | 36.37 | -4.52% | 6,591,736 |
| Sep 15, 2026 | 34.02 | 38.89 | 34.01 | 38.09 | +8.58% | 7,399,815 |
| Sep 14, 2026 | 30.92 | 35.13 | 30.89 | 35.08 | +16.51% | 11,998,177 |
| Sep 11, 2026 | 31.88 | 32.16 | 29.97 | 30.11 | -5.99% | 18,260,318 |
| Sep 10, 2026 | 32.41 | 33.94 | 31.72 | 32.03 | -4.87% | 4,914,261 |
| Sep 9, 2026 | 33.79 | 34.12 | 33.15 | 33.67 | -0.09% | 4,548,227 |
| Sep 8, 2026 | 33.68 | 34.55 | 32.84 | 33.70 | -1.61% | 3,409,947 |
| Sep 4, 2026 | 33.92 | 34.67 | 33.19 | 34.25 | -0.70% | 1,577,444 |
| Sep 3, 2026 | 34.80 | 35.16 | 33.19 | 34.49 | +0.73% | 2,606,443 |
| Sep 2, 2026 | 35.09 | 35.09 | 32.80 | 34.24 | -10.25% | 4,532,523 |
| Aug 31, 2026 | 37.21 | 38.70 | 37.17 | 38.15 | +1.27% | 4,058,223 |
| Aug 28, 2026 | 37.49 | 38.27 | 36.47 | 37.67 | +0.13% | 24,009,825 |
| Aug 27, 2026 | 36.35 | 38.37 | 35.87 | 37.62 | +11.76% | 8,237,527 |
| Aug 26, 2026 | 32.32 | 34.36 | 32.14 | 33.66 | +2.65% | 2,413,675 |
| Aug 25, 2026 | 33.94 | 34.04 | 31.97 | 32.79 | -3.39% | 1,758,573 |
| Aug 24, 2026 | 34.44 | 35.00 | 33.25 | 33.94 | -1.28% | 1,368,320 |
| Aug 21, 2026 | 33.94 | 34.45 | 32.51 | 34.38 | +0.79% | 2,320,395 |
| Aug 20, 2026 | 35.03 | 35.32 | 34.03 | 34.11 | -3.32% | 1,490,020 |
| Aug 19, 2026 | 36.30 | 36.30 | 34.64 | 35.28 | -2.92% | 1,342,545 |
| Aug 18, 2026 | 35.27 | 36.38 | 35.00 | 36.34 | +2.98% | 1,380,769 |
| Aug 17, 2026 | 37.42 | 38.05 | 35.18 | 35.29 | -7.93% | 2,958,462 |
| Aug 14, 2026 | 40.01 | 40.19 | 38.07 | 38.33 | -4.25% | 1,867,878 |
| Aug 13, 2026 | 37.49 | 40.12 | 37.02 | 40.03 | +8.19% | 2,948,786 |
| Aug 12, 2026 | 37.27 | 37.87 | 36.50 | 37.00 | -2.22% | 1,649,179 |
| Aug 11, 2026 | 36.94 | 38.15 | 36.51 | 37.84 | +3.11% | 1,615,422 |
| Aug 10, 2026 | 36.51 | 39.35 | 36.41 | 36.70 | +0.88% | 4,634,749 |
| Aug 7, 2026 | 35.94 | 36.59 | 34.76 | 36.38 | +0.58% | 2,766,249 |
| Aug 6, 2026 | 34.80 | 36.38 | 34.52 | 36.17 | +0.47% | 3,763,546 |
| Aug 5, 2026 | 36.75 | 36.87 | 35.30 | 36.00 | +0.17% | 3,666,564 |
| Aug 4, 2026 | 34.96 | 36.57 | 34.96 | 35.94 | +2.77% | 3,367,438 |
| Aug 3, 2026 | 33.75 | 35.00 | 33.30 | 34.97 | +7.14% | 3,111,872 |
| Jul 31, 2026 | 32.50 | 33.47 | 31.80 | 32.64 | +0.28% | 3,449,089 |
| Jul 30, 2026 | 27.86 | 34.33 | 27.50 | 32.55 | +3.40% | 8,519,667 |
| Jul 29, 2026 | 31.70 | 32.59 | 31.11 | 31.48 | +0.35% | 3,971,890 |
| Jul 28, 2026 | 32.43 | 32.69 | 31.18 | 31.37 | -3.30% | 3,001,062 |
| Jul 27, 2026 | 32.33 | 33.57 | 32.33 | 32.44 | +0.59% | 2,044,239 |
| Jul 24, 2026 | 31.20 | 32.48 | 30.71 | 32.25 | +1.99% | 2,588,054 |
| Jul 23, 2026 | 33.32 | 33.57 | 31.57 | 31.62 | -3.69% | 3,705,884 |
| Jul 22, 2026 | 34.16 | 35.20 | 31.91 | 32.83 | -3.70% | 5,438,011 |
| Jul 21, 2026 | 36.25 | 37.23 | 33.50 | 34.09 | -9.72% | 5,347,218 |
| Jul 20, 2026 | 39.56 | 40.19 | 37.67 | 37.76 | -5.32% | 2,705,957 |
| Jul 17, 2026 | 38.90 | 41.34 | 38.78 | 39.88 | +0.28% | 2,810,368 |
| Jul 16, 2026 | 40.52 | 40.83 | 38.97 | 39.77 | -1.05% | 3,128,690 |
| Jul 15, 2026 | 43.02 | 43.67 | 39.91 | 40.19 | -5.77% | 3,345,738 |
| Jul 14, 2026 | 38.64 | 43.05 | 38.00 | 42.65 | +8.80% | 4,901,561 |
| Jul 13, 2026 | 39.99 | 40.50 | 38.50 | 39.20 | -1.46% | 2,511,675 |
| Jul 10, 2026 | 42.00 | 42.11 | 39.74 | 39.78 | -3.84% | 2,261,743 |
| Jul 9, 2026 | 38.37 | 41.66 | 38.26 | 41.37 | +4.65% | 3,442,620 |
| Jul 8, 2026 | 39.33 | 40.75 | 38.66 | 39.53 | -2.68% | 4,732,173 |
| Jul 7, 2026 | 42.05 | 42.94 | 40.48 | 40.62 | -1.62% | 4,754,963 |
| Jul 6, 2026 | 39.15 | 42.44 | 38.62 | 41.29 | +6.97% | 5,543,799 |
| Jul 2, 2026 | 37.89 | 38.79 | 37.27 | 38.60 | +1.85% | 3,146,814 |
| Jul 1, 2026 | 37.62 | 39.43 | 36.66 | 37.90 | +2.77% | 4,424,781 |
| Jun 30, 2026 | 33.51 | 37.24 | 33.42 | 36.88 | +10.12% | 7,134,650 |
| Jun 29, 2026 | 30.60 | 33.61 | 30.40 | 33.49 | +10.82% | 6,013,033 |
| Jun 26, 2026 | 27.44 | 30.43 | 27.43 | 30.22 | +10.13% | 4,946,409 |
| Jun 25, 2026 | 27.61 | 28.46 | 27.35 | 27.44 | -1.72% | 1,297,690 |
| Jun 24, 2026 | 27.37 | 28.19 | 27.25 | 27.92 | +2.42% | 1,863,303 |
| Jun 23, 2026 | 26.60 | 28.09 | 26.34 | 27.26 | +3.49% | 2,301,210 |
| Jun 22, 2026 | 26.70 | 27.51 | 25.73 | 26.34 | -1.97% | 2,492,690 |
| Jun 18, 2026 | 26.88 | 27.11 | 25.50 | 26.87 | -0.04% | 4,495,895 |
| Jun 17, 2026 | 26.57 | 27.36 | 26.17 | 26.88 | -0.15% | 2,366,945 |
| Jun 16, 2026 | 27.68 | 28.36 | 26.80 | 26.92 | -2.89% | 1,971,943 |
| Jun 15, 2026 | 27.38 | 28.37 | 26.73 | 27.72 | +3.43% | 1,915,902 |
| Jun 12, 2026 | 26.93 | 27.00 | 26.10 | 26.80 | -0.26% | 1,431,536 |
| Jun 11, 2026 | 26.55 | 27.02 | 25.86 | 26.87 | +0.26% | 1,483,331 |
| Jun 10, 2026 | 26.15 | 27.32 | 26.01 | 26.80 | +0.41% | 2,192,937 |
| Jun 9, 2026 | 27.12 | 27.25 | 25.54 | 26.69 | -3.16% | 2,989,063 |
| Jun 8, 2026 | 27.77 | 28.28 | 27.21 | 27.56 | -1.04% | 4,522,563 |
| Jun 5, 2026 | 29.24 | 29.60 | 27.58 | 27.85 | -4.92% | 2,867,836 |
| Jun 4, 2026 | 29.31 | 30.13 | 28.53 | 29.29 | -1.35% | 3,874,994 |
| Jun 3, 2026 | 30.88 | 30.88 | 29.57 | 29.69 | -3.92% | 6,409,207 |
| Jun 2, 2026 | 28.00 | 30.93 | 27.71 | 30.90 | +5.39% | 4,736,054 |
| Jun 1, 2026 | 29.03 | 29.64 | 28.45 | 29.32 | +3.86% | 5,911,866 |
| May 29, 2026 | 26.28 | 28.54 | 26.28 | 28.23 | +8.79% | 4,449,276 |
| May 28, 2026 | 24.81 | 26.07 | 24.56 | 25.95 | +6.13% | 3,296,590 |
| May 27, 2026 | 25.34 | 25.66 | 24.30 | 24.45 | -5.31% | 2,104,170 |
| May 26, 2026 | 25.21 | 26.23 | 24.80 | 25.82 | +1.45% | 2,940,816 |
| May 22, 2026 | 25.29 | 25.78 | 25.02 | 25.45 | +1.11% | 3,798,507 |
| May 21, 2026 | 24.82 | 26.16 | 24.30 | 25.17 | -1.29% | 5,016,412 |
| May 20, 2026 | 25.46 | 25.91 | 24.73 | 25.50 | +0.99% | 6,557,424 |
| May 19, 2026 | 23.68 | 25.30 | 22.99 | 25.25 | +9.21% | 6,353,813 |
| May 18, 2026 | 21.45 | 23.26 | 21.21 | 23.12 | +7.58% | 4,146,735 |
| May 15, 2026 | 20.57 | 21.54 | 20.37 | 21.49 | +5.09% | 2,811,530 |
| May 14, 2026 | 20.74 | 21.03 | 20.35 | 20.45 | -0.63% | 2,897,278 |
| May 13, 2026 | 20.80 | 21.48 | 20.06 | 20.58 | -2.05% | 3,794,787 |
| May 12, 2026 | 21.39 | 21.69 | 20.77 | 21.01 | -1.41% | 2,096,850 |
| May 11, 2026 | 21.79 | 22.13 | 21.04 | 21.31 | -2.38% | 2,320,062 |
| May 8, 2026 | 21.29 | 21.86 | 20.70 | 21.83 | +1.35% | 3,751,079 |
| May 7, 2026 | 21.68 | 22.17 | 21.33 | 21.54 | +1.80% | 3,493,836 |
| May 6, 2026 | 21.67 | 21.70 | 20.36 | 21.16 | +0.67% | 3,935,150 |
| May 5, 2026 | 20.93 | 21.31 | 20.70 | 21.02 | +0.91% | 2,403,847 |
| May 4, 2026 | 21.21 | 21.77 | 20.71 | 20.83 | -1.88% | 3,836,733 |
| May 1, 2026 | 21.28 | 21.87 | 20.47 | 21.23 | +1.63% | 3,715,607 |
| Apr 30, 2026 | 20.28 | 22.34 | 20.00 | 20.89 | -2.70% | 8,133,473 |
| Apr 29, 2026 | 20.20 | 21.78 | 20.00 | 21.47 | +5.04% | 5,569,183 |
| Apr 28, 2026 | 20.70 | 21.21 | 20.28 | 20.44 | -0.15% | 3,164,820 |
| Apr 27, 2026 | 19.87 | 20.59 | 19.72 | 20.47 | +2.25% | 2,639,793 |
| Apr 24, 2026 | 19.67 | 20.07 | 19.39 | 20.02 | +2.77% | 2,082,740 |
| Apr 23, 2026 | 19.85 | 20.36 | 19.02 | 19.48 | -5.30% | 3,064,979 |
| Apr 22, 2026 | 20.29 | 20.77 | 20.16 | 20.57 | +2.29% | 2,060,132 |
| Apr 21, 2026 | 19.69 | 20.95 | 19.63 | 20.11 | +3.02% | 3,357,577 |
| Apr 20, 2026 | 19.32 | 19.88 | 19.30 | 19.52 | +0.88% | 2,300,384 |
| Apr 17, 2026 | 19.64 | 19.87 | 18.95 | 19.35 | +1.68% | 3,183,168 |
| Apr 16, 2026 | 19.09 | 19.83 | 18.62 | 19.03 | +0.53% | 3,687,706 |
| Apr 15, 2026 | 18.10 | 19.25 | 18.10 | 18.93 | +5.93% | 3,617,192 |
| Apr 14, 2026 | 17.57 | 18.07 | 17.47 | 17.87 | +2.64% | 4,124,229 |
| Apr 13, 2026 | 16.07 | 17.48 | 16.03 | 17.41 | +8.54% | 4,110,319 |
| Apr 10, 2026 | 16.49 | 16.64 | 15.72 | 16.04 | -2.25% | 3,669,045 |
| Apr 9, 2026 | 17.76 | 17.89 | 15.73 | 16.41 | -8.48% | 4,680,756 |
| Apr 8, 2026 | 18.75 | 19.15 | 17.62 | 17.93 | -1.48% | 5,257,779 |
| Apr 7, 2026 | 18.30 | 18.73 | 18.15 | 18.20 | -1.41% | 3,166,226 |
| Apr 6, 2026 | 17.74 | 18.48 | 17.74 | 18.46 | +5.01% | 2,397,987 |
| Apr 2, 2026 | 17.03 | 17.60 | 16.67 | 17.58 | +3.11% | 2,852,130 |
| Apr 1, 2026 | 17.17 | 17.30 | 16.71 | 17.05 | +0.80% | 2,763,148 |
| Mar 31, 2026 | 17.24 | 17.31 | 16.78 | 16.91 | -0.85% | 3,941,612 |
| Mar 30, 2026 | 16.78 | 17.48 | 16.66 | 17.06 | +3.14% | 2,210,175 |
| Mar 27, 2026 | 17.82 | 17.87 | 15.85 | 16.54 | -9.57% | 4,835,105 |
| Mar 26, 2026 | 17.99 | 18.80 | 17.86 | 18.29 | +0.99% | 2,700,257 |
| Mar 25, 2026 | 19.30 | 19.66 | 18.00 | 18.11 | -4.38% | 2,647,259 |
| Mar 24, 2026 | 19.99 | 19.99 | 18.55 | 18.94 | -6.56% | 3,060,428 |
| Mar 23, 2026 | 20.26 | 20.58 | 19.88 | 20.27 | +2.17% | 1,617,350 |
| Mar 20, 2026 | 20.04 | 20.04 | 19.32 | 19.84 | -1.73% | 6,407,282 |
| Mar 19, 2026 | 20.29 | 20.67 | 19.90 | 20.19 | -0.74% | 2,131,647 |
| Mar 18, 2026 | 19.97 | 20.64 | 19.86 | 20.34 | +0.49% | 1,317,753 |
| Mar 17, 2026 | 20.24 | 21.20 | 20.11 | 20.24 | +0.70% | 3,212,133 |
| Mar 16, 2026 | 20.50 | 20.84 | 19.81 | 20.10 | -0.94% | 3,435,129 |
| Mar 13, 2026 | 20.25 | 20.61 | 19.80 | 20.29 | +0.00% | 1,486,752 |
| Mar 12, 2026 | 20.28 | 20.79 | 19.90 | 20.29 | -1.07% | 2,011,763 |
| Mar 11, 2026 | 20.90 | 21.07 | 19.84 | 20.51 | -0.87% | 1,916,512 |
| Mar 10, 2026 | 21.02 | 21.02 | 20.01 | 20.69 | -1.57% | 2,470,861 |
| Mar 9, 2026 | 20.80 | 21.16 | 20.35 | 21.02 | -0.10% | 2,509,551 |
| Mar 6, 2026 | 21.00 | 21.23 | 20.56 | 21.04 | -0.66% | 2,900,360 |
| Mar 5, 2026 | 20.17 | 21.29 | 20.17 | 21.18 | +3.87% | 2,825,101 |
| Mar 4, 2026 | 19.96 | 20.49 | 19.64 | 20.39 | +2.15% | 2,856,419 |
| Mar 3, 2026 | 19.09 | 20.13 | 18.95 | 19.96 | +1.63% | 2,085,973 |
| Mar 2, 2026 | 18.75 | 19.94 | 18.75 | 19.64 | +2.13% | 2,308,668 |
| Feb 27, 2026 | 18.75 | 19.39 | 18.30 | 19.23 | -0.77% | 2,334,571 |
| Feb 26, 2026 | 19.20 | 20.07 | 19.05 | 19.38 | +2.00% | 3,156,382 |
| Feb 25, 2026 | 18.36 | 19.09 | 17.89 | 19.00 | +3.88% | 3,869,529 |
| Feb 24, 2026 | 17.65 | 18.72 | 17.43 | 18.29 | +4.22% | 3,878,092 |
| Feb 23, 2026 | 19.71 | 19.89 | 17.27 | 17.55 | -11.85% | 5,483,614 |
| Feb 20, 2026 | 21.80 | 22.57 | 19.78 | 19.91 | -8.75% | 4,615,912 |
| Feb 19, 2026 | 22.02 | 22.16 | 21.59 | 21.82 | -0.77% | 1,906,149 |
| Feb 18, 2026 | 21.88 | 22.15 | 21.70 | 21.99 | -0.50% | 2,037,567 |
| Feb 17, 2026 | 22.97 | 23.08 | 21.83 | 22.10 | -2.00% | 2,747,084 |
| Feb 13, 2026 | 22.30 | 22.77 | 22.16 | 22.55 | +1.94% | 2,514,139 |
| Feb 12, 2026 | 22.63 | 22.90 | 21.67 | 22.12 | -1.91% | 2,485,878 |
| Feb 11, 2026 | 22.66 | 23.20 | 21.89 | 22.55 | -1.53% | 4,461,566 |
| Feb 10, 2026 | 22.52 | 23.35 | 22.29 | 22.90 | +4.71% | 3,697,198 |
| Feb 9, 2026 | 21.22 | 21.94 | 21.12 | 21.87 | +3.01% | 3,636,306 |
| Feb 6, 2026 | 20.21 | 21.56 | 19.84 | 21.23 | +7.44% | 5,247,160 |
| Feb 5, 2026 | 21.06 | 22.06 | 19.15 | 19.76 | +0.20% | 11,370,335 |
| Feb 4, 2026 | 19.80 | 20.49 | 19.55 | 19.72 | -1.65% | 4,695,787 |
| Feb 3, 2026 | 21.57 | 21.66 | 19.58 | 20.05 | -8.95% | 2,594,330 |
| Feb 2, 2026 | 21.86 | 22.49 | 21.78 | 22.02 | -0.18% | 2,164,087 |
| Jan 30, 2026 | 21.57 | 22.14 | 21.41 | 22.06 | +2.22% | 3,083,299 |
| Jan 29, 2026 | 22.38 | 22.38 | 21.26 | 21.58 | -3.96% | 2,042,818 |
| Jan 28, 2026 | 22.92 | 23.06 | 22.43 | 22.47 | -1.23% | 1,361,440 |
| Jan 27, 2026 | 23.10 | 23.25 | 22.48 | 22.75 | -1.56% | 1,696,125 |
| Jan 26, 2026 | 22.56 | 23.32 | 22.56 | 23.11 | +2.94% | 1,892,622 |
| Jan 23, 2026 | 22.79 | 23.01 | 22.43 | 22.45 | -1.23% | 1,932,070 |
| Jan 22, 2026 | 22.47 | 22.79 | 22.36 | 22.73 | +1.79% | 2,176,209 |
| Jan 21, 2026 | 21.85 | 22.53 | 21.75 | 22.33 | +2.15% | 1,878,139 |
| Jan 20, 2026 | 21.68 | 22.00 | 21.55 | 21.86 | -1.18% | 1,609,126 |
| Jan 16, 2026 | 22.59 | 22.70 | 22.06 | 22.12 | -2.25% | 1,618,560 |
| Jan 15, 2026 | 22.51 | 22.70 | 22.41 | 22.63 | +0.44% | 2,064,760 |
| Jan 14, 2026 | 22.58 | 22.92 | 22.43 | 22.53 | -0.49% | 1,222,007 |
| Jan 13, 2026 | 23.12 | 23.35 | 22.27 | 22.64 | -1.99% | 1,367,665 |
| Jan 12, 2026 | 23.22 | 23.29 | 22.91 | 23.10 | -0.73% | 1,130,299 |
| Jan 9, 2026 | 23.60 | 23.77 | 23.22 | 23.27 | -1.23% | 1,660,396 |
| Jan 8, 2026 | 23.67 | 24.00 | 23.08 | 23.56 | -1.42% | 1,832,806 |
| Jan 7, 2026 | 23.34 | 24.01 | 23.24 | 23.90 | +2.62% | 1,655,320 |
| Jan 6, 2026 | 22.91 | 23.43 | 22.90 | 23.29 | +1.04% | 1,371,389 |
| Jan 5, 2026 | 22.64 | 23.45 | 22.51 | 23.05 | +1.41% | 1,548,537 |
| Jan 2, 2026 | 23.70 | 23.75 | 22.70 | 22.73 | -3.40% | 1,563,669 |
| Dec 31, 2025 | 23.77 | 23.82 | 23.46 | 23.53 | -1.22% | 1,016,460 |
| Dec 30, 2025 | 23.98 | 24.06 | 23.72 | 23.82 | -0.54% | 841,740 |
| Dec 29, 2025 | 24.00 | 24.21 | 23.86 | 23.95 | -0.62% | 1,003,159 |
| Dec 26, 2025 | 24.16 | 24.30 | 23.96 | 24.10 | -0.29% | 884,371 |
| Dec 24, 2025 | 24.24 | 24.27 | 24.00 | 24.17 | -0.17% | 424,784 |
| Dec 23, 2025 | 24.49 | 24.57 | 23.97 | 24.21 | -1.90% | 2,074,758 |
| Dec 22, 2025 | 24.84 | 25.18 | 24.56 | 24.68 | -0.44% | 1,049,638 |
| Dec 19, 2025 | 24.93 | 25.02 | 24.53 | 24.79 | -1.16% | 4,809,726 |
| Dec 18, 2025 | 24.77 | 25.36 | 24.77 | 25.08 | +1.70% | 2,294,349 |
| Dec 17, 2025 | 24.67 | 25.06 | 24.63 | 24.66 | -0.04% | 1,744,879 |
| Dec 16, 2025 | 24.66 | 24.89 | 24.23 | 24.67 | -0.32% | 1,871,700 |
| Dec 15, 2025 | 25.97 | 26.20 | 24.64 | 24.75 | -5.82% | 2,413,848 |
| Dec 12, 2025 | 26.75 | 26.90 | 26.24 | 26.28 | -1.39% | 1,163,866 |
| Dec 11, 2025 | 26.86 | 27.24 | 26.60 | 26.65 | -0.60% | 1,107,621 |
| Dec 10, 2025 | 26.57 | 27.13 | 26.51 | 26.81 | +0.94% | 1,231,216 |
| Dec 9, 2025 | 26.48 | 26.78 | 26.38 | 26.56 | +0.30% | 1,082,770 |
| Dec 8, 2025 | 26.48 | 26.76 | 26.33 | 26.48 | +0.30% | 1,051,456 |
| Dec 5, 2025 | 26.62 | 27.04 | 26.11 | 26.40 | -0.94% | 1,914,497 |
| Dec 4, 2025 | 26.83 | 27.07 | 26.59 | 26.65 | -0.60% | 1,606,432 |
| Dec 3, 2025 | 26.42 | 26.88 | 26.24 | 26.81 | +1.25% | 1,354,774 |
| Dec 2, 2025 | 26.55 | 26.73 | 26.32 | 26.48 | +0.80% | 882,014 |
| Dec 1, 2025 | 26.30 | 26.59 | 26.18 | 26.27 | -0.94% | 846,174 |
| Nov 28, 2025 | 26.43 | 26.57 | 26.33 | 26.52 | +0.95% | 423,295 |
| Nov 26, 2025 | 26.31 | 26.44 | 26.09 | 26.27 | -0.98% | 894,316 |
| Nov 25, 2025 | 25.75 | 26.64 | 25.73 | 26.53 | +3.31% | 1,248,084 |
| Nov 24, 2025 | 26.12 | 26.20 | 25.57 | 25.68 | -1.46% | 839,976 |
| Nov 21, 2025 | 25.64 | 26.20 | 25.28 | 26.06 | +1.60% | 1,100,295 |
| Nov 20, 2025 | 26.04 | 26.40 | 25.52 | 25.65 | -0.58% | 1,174,077 |
| Nov 19, 2025 | 25.80 | 25.96 | 25.41 | 25.80 | +0.00% | 1,178,419 |
| Nov 18, 2025 | 25.90 | 26.05 | 25.63 | 25.80 | -1.00% | 1,248,601 |
| Nov 17, 2025 | 26.95 | 27.22 | 25.90 | 26.06 | -3.41% | 1,138,290 |
Daily open, high, low, close and volume for Tenable Holdings, Inc. (TENB). Showing 249 trading days. Unadjusted prices.