Tenable Holdings, Inc. - TENB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	26.42	26.81	26.81	26.88	26.24	1.31M
December 02, 2025	26.55	26.48	26.48	26.73	26.32	882,014
December 01, 2025	26.3	26.27	26.27	26.59	26.18	846,200
November 28, 2025	26.43	26.52	26.52	26.57	26.33	423,300
November 26, 2025	26.31	26.27	26.27	26.44	26.09	894,316
November 25, 2025	25.75	26.53	26.53	26.65	25.73	1.25M
November 24, 2025	26.12	25.68	25.68	26.21	25.57	840,000
November 21, 2025	25.64	26.06	26.06	26.2	25.28	1.1M
November 20, 2025	26.04	25.65	25.65	26.4	25.52	1.17M
November 19, 2025	25.74	25.8	25.8	25.96	25.41	1.15M
November 18, 2025	25.9	25.8	25.8	26.06	25.63	1.25M
November 17, 2025	26.95	26.06	26.06	27.22	25.9	1.14M
November 14, 2025	26.73	26.98	26.98	27.14	26.53	1.17M
November 13, 2025	27.37	27.05	27.05	27.72	26.99	1.07M
November 12, 2025	28.1	27.51	27.51	28.34	27.28	1.05M
November 11, 2025	28.11	28.05	28.05	28.39	27.93	833,400
November 10, 2025	27.82	28.06	28.06	28.08	27.57	1.36M
November 07, 2025	27.24	27.67	27.67	27.78	27.01	1.41M
November 06, 2025	27.52	27.38	27.38	27.66	27.03	1.25M
November 05, 2025	28.3	27.66	27.66	28.55	27.63	1.12M
November 04, 2025	28.7	28.06	28.06	28.82	27.85	1.12M
November 03, 2025	28.99	29.02	29.02	29.36	28.69	1.28M
October 31, 2025	28.73	29.02	29.02	29.14	28.55	1.45M
October 30, 2025	29.3	28.85	28.85	30.13	28.63	2.48M
October 29, 2025	29.73	28.64	28.64	29.9	28.46	2.04M
October 28, 2025	30.21	30.35	30.35	30.69	30.08	848,125
October 27, 2025	30.3	30.15	30.15	30.66	30.02	1.05M
October 24, 2025	30.23	30.3	30.3	30.59	30.06	1.03M
October 23, 2025	30.05	30.02	30.02	30.23	29.73	794,152
October 22, 2025	30.28	30.11	30.11	30.67	30.03	904,857
October 21, 2025	29.76	30.46	30.46	30.59	29.67	694,545
October 20, 2025	29.19	29.76	29.76	29.77	29.19	936,400
October 17, 2025	29.02	29.03	29.03	29.33	28.85	1.64M
October 16, 2025	29.5	29.19	29.19	29.84	29.11	1.19M
October 15, 2025	29.3	29.43	29.43	29.7	29.28	953,451
October 14, 2025	29.03	29.22	29.22	29.32	28.79	857,456
October 13, 2025	29.13	29.34	29.34	29.48	28.95	855,047
October 10, 2025	29.62	29.06	29.06	29.89	28.8	1.12M
October 09, 2025	29.84	29.6	29.6	29.9	29.33	900,600
October 08, 2025	29.28	29.9	29.9	29.91	29.22	1.08M
October 07, 2025	29.63	29.19	29.19	29.78	28.97	1.3M
October 06, 2025	29.65	29.62	29.62	29.94	29.11	1.55M
October 03, 2025	29.63	29.59	29.59	30.03	29.4	1.16M
October 02, 2025	29.01	29.52	29.52	29.93	29.01	1.48M
October 01, 2025	29.08	28.87	28.87	29.61	28.71	1.02M
September 30, 2025	29.75	29.16	29.16	29.81	28.93	1.18M
September 29, 2025	29.84	29.85	29.85	29.94	29.55	884,239
September 26, 2025	29.57	29.66	29.66	29.82	29.33	1.1M
September 25, 2025	29.77	29.57	29.57	29.96	29.3	853,718
September 24, 2025	30.13	29.92	29.92	30.51	29.68	1.27M
September 23, 2025	30.6	30.12	30.12	30.96	29.9	1.01M
September 22, 2025	30.19	30.47	30.47	30.69	29.91	1.07M
September 19, 2025	30.49	30.23	30.23	30.7	30.01	2.89M
September 18, 2025	30.25	30.38	30.38	30.72	29.96	1.61M
September 17, 2025	29.78	29.81	29.81	30.47	29.58	1.28M
September 16, 2025	29.58	29.62	29.62	29.74	29.32	1.23M
September 15, 2025	30.02	29.59	29.59	30.05	29.32	1.18M
September 12, 2025	30.51	29.9	29.9	30.51	29.84	853,700
September 11, 2025	30.18	30.54	30.54	30.55	29.92	1.12M
September 10, 2025	30.75	29.94	29.94	31.1	29.77	1.09M

Tenable Holdings, Inc. (TENB) NASDAQ