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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	31.26	30.57	30.57	31.3	30.29	1.72M
July 31, 2025	35.57	31.31	31.28	35.57	31.2	4.1M
July 30, 2025	32.97	32.24	32.24	32.97	32.02	2.82M
July 29, 2025	33.7	32.9	32.9	34.11	32.79	1.77M
July 28, 2025	33.34	33.16	33.16	33.56	33.08	1.12M
July 25, 2025	33.21	33.21	33.21	33.45	32.83	839,720
July 24, 2025	33.33	33.07	33.07	33.6	33	761,800
July 23, 2025	33.51	33.44	33.44	33.73	32.82	912,529
July 22, 2025	33.37	33.47	33.47	34.22	33.37	1.14M
July 21, 2025	33.25	33.29	33.29	33.56	33.11	630,000
July 18, 2025	33.46	33.04	33.04	33.56	33.04	1.08M
July 17, 2025	33.06	33.29	33.29	33.73	32.94	810,727
July 16, 2025	32.67	33	33	33.01	32.39	991,631
July 15, 2025	33.15	32.51	32.51	33.38	32.44	988,400
July 14, 2025	32.84	33.12	33.12	33.58	32.71	1.89M
July 11, 2025	34.15	32.57	32.57	34.17	32.51	1.34M
July 10, 2025	35.2	34.35	34.35	35.45	34.28	1.49M
July 09, 2025	34.85	35.46	35.46	35.57	34.26	1.47M
July 08, 2025	34.25	34.73	34.73	34.88	34.09	2.14M
July 07, 2025	33.85	34.25	34.25	35.05	33.69	1.74M
July 03, 2025	33.92	34.07	34.07	34.5	33.92	935,626
July 02, 2025	33.6	33.64	33.64	34.04	33.34	903,835
July 01, 2025	33.61	33.58	33.58	33.88	32.89	1.41M
June 30, 2025	33.18	33.78	33.78	33.85	33.15	1.4M
June 27, 2025	33.3	32.8	32.8	33.52	32.73	2.59M
June 26, 2025	33.7	33.27	33.27	34.72	32.6	1.04M
June 25, 2025	33.61	33.52	33.52	34.46	33.1	2.73M
June 24, 2025	33.63	33.51	33.51	33.82	33.25	2.97M
June 23, 2025	32.24	33.47	33.47	33.53	31.78	1.96M
June 20, 2025	32.85	32.29	32.29	33.11	32.06	4.53M
June 18, 2025	32.81	32.75	32.75	33.37	32.49	2.5M
June 17, 2025	32.19	32.83	32.83	32.97	32.17	1.68M
June 16, 2025	31.88	32.35	32.35	32.5	31.88	1.14M
June 13, 2025	31.51	31.86	31.86	32.43	31.44	1.5M
June 12, 2025	31.35	31.82	31.82	32.08	31.2	1.39M
June 11, 2025	32.39	31.4	31.4	32.41	31.03	2.25M
June 10, 2025	32.6	32.4	32.4	33.25	32.37	2.86M
June 09, 2025	32.98	32.55	32.55	33.2	32.53	1.95M
June 06, 2025	32.85	32.87	32.87	32.94	32.57	1.89M
June 05, 2025	32.63	32.56	32.56	32.97	32.48	1.75M
June 04, 2025	32.79	32.55	32.55	33.21	32.55	1.2M
June 03, 2025	32.18	32.74	32.74	32.9	32.04	1.52M
June 02, 2025	32.14	32.2	32.2	32.47	31.91	1.46M
May 30, 2025	32.2	32.22	32.22	32.35	31.91	1.44M
May 29, 2025	32.02	32.15	32.15	32.19	31.63	1.51M
May 28, 2025	32.4	32	32	32.68	32	1.41M
May 27, 2025	32.24	32.57	32.57	32.76	32.05	1.28M
May 23, 2025	31.55	31.9	31.9	32.17	31.51	849,043
May 22, 2025	32.05	32.02	32.02	32.35	31.9	720,339
May 21, 2025	32.14	32.05	32.05	32.58	31.89	876,362
May 20, 2025	32.79	32.69	32.69	32.96	32.49	1.07M
May 19, 2025	32.4	32.65	32.65	33.02	32.14	975,400
May 16, 2025	33.14	32.9	32.9	33.34	32.87	739,722
May 15, 2025	32.92	33.11	33.12	33.32	32.81	625,165
May 14, 2025	33.49	32.99	32.99	33.6	32.96	843,944
May 13, 2025	33.82	33.49	33.49	33.85	33.45	805,383
May 12, 2025	32.73	33.48	33.48	33.68	32.32	3.33M
May 09, 2025	32.14	31.52	31.52	32.3	31.45	1.89M
May 08, 2025	31.3	32.01	32.01	32.41	31.22	2.82M
May 07, 2025	31.31	31.3	31.3	31.5	30.94	1.74M

Tenable Holdings, Inc. (TENB) NASDAQ