Tenable Holdings, Inc. - 0ZC0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.09	20.95	20.95	22.43	20.49	1,206
February 19, 2026	21.84	21.77	21.77	21.84	21.61	450
February 18, 2026	21.9	22.05	22.05	22.07	21.71	183
February 17, 2026	22.66	21.95	21.95	23.05	21.95	4,742
February 13, 2026	22.2	22.65	22.65	22.65	22.2	1,007
February 12, 2026	22.71	22.14	22.14	22.95	21.78	2,968
February 11, 2026	23.28	22.45	22.45	23.28	21.99	1,570
February 10, 2026	22.63	22.93	22.93	23.3	22.63	2,743
February 09, 2026	21	21.75	21.75	21.75	21	158
February 06, 2026	20	20.18	20.18	20.76	20	1,734
February 05, 2026	21.5	20.87	20.87	22.06	20.87	9,410
February 04, 2026	20.21	19.59	19.59	20.29	19.59	1,380
February 03, 2026	21.76	19.91	19.91	21.76	19.8	2,734
February 02, 2026	22.05	22.17	22.17	22.49	21.6	64
January 30, 2026	21.5	22.06	22.06	22.06	21.5	340
January 29, 2026	22.19	21.48	21.48	22.19	21.27	1,042
January 28, 2026	22.7	22.67	22.67	23.04	22.67	3,242
January 27, 2026	23.38	22.56	22.56	23.38	22.56	25,949
January 26, 2026	22.5	23.16	23.16	23.16	22.5	529
January 23, 2026	22.78	22.72	22.72	22.83	22.72	65
January 22, 2026	22.47	22.61	22.52	22.64	22.4	992
January 21, 2026	21.99	22.11	22.11	22.36	21.8	471
January 20, 2026	22.14	21.79	21.79	22.14	21.6	112,951
January 16, 2026	22.59	22.23	22.23	22.8	22.19	809
January 15, 2026	22.48	22.55	22.55	22.55	22.48	50
January 14, 2026	22.45	22.57	22.55	22.98	22.45	236
January 13, 2026	23.12	22.34	22.34	23.18	22.34	2,317
January 12, 2026	23.04	23.1	23.1	23.26	23	353
January 09, 2026	23.6	23.49	23.49	23.67	23.27	520
January 08, 2026	23.86	23.27	23.27	24.05	23.2	2,384
January 07, 2026	23.34	23.81	23.81	23.85	23.34	1,300
January 06, 2026	23.14	23.28	23.28	23.38	22.91	352
January 05, 2026	22.73	23.23	23.23	23.23	22.56	1,154
January 02, 2026	23.48	23.37	23.37	23.6	23	151
December 31, 2025	23.76	23.61	23.61	23.79	23.54	928
December 30, 2025	23.88	23.92	23.92	24.03	23.88	377
December 29, 2025	24	23.97	23.97	24.17	23.85	92
December 24, 2025	24.44	24.14	24.14	24.44	24.1	271
December 23, 2025	24.4	24.14	24.14	24.4	24.01	1,458
December 22, 2025	24.84	24.9	24.9	24.98	24.75	176
December 19, 2025	24.8	24.76	24.76	24.93	24.76	390
December 18, 2025	24.67	25.15	25.15	25.15	24.66	1,808
December 17, 2025	24.33	24.82	24.82	24.86	24.33	166
December 16, 2025	24.52	24.37	24.37	24.82	24.31	643
December 15, 2025	25.97	24.82	24.82	26	24.78	2,888
December 12, 2025	26.65	26.46	26.46	26.89	26.46	316
December 11, 2025	26.17	26.72	26.72	26.96	26.17	2,076
December 10, 2025	26.82	26.76	26.76	26.82	26.57	196
December 09, 2025	26.48	26.77	26.77	26.77	26.4	291
December 08, 2025	26.48	26.57	26.57	26.63	26.43	415
December 05, 2025	26.28	26.41	26.45	26.81	26.28	14
December 04, 2025	26.79	26.79	26.79	26.79	26.79	74
December 03, 2025	26.75	26.41	26.41	26.75	26.26	243
December 02, 2025	26.71	26.5	26.5	26.71	26.37	51
December 01, 2025	26.3	26.5	26.5	26.58	26.2	102
November 28, 2025	26.43	26.49	26.49	26.49	26.43	258
November 26, 2025	26.37	26.28	26.26	26.37	26.09	89
November 25, 2025	25.68	26.47	26.47	26.48	25.68	111
November 24, 2025	26.12	25.73	25.84	26.38	25.69	28
November 21, 2025	25.64	25.93	25.93	25.93	25.64	49

Tenable Holdings, Inc. (0ZC0.L) LSE