Tenon Medical, Inc. (TNON) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TNON Historical Return
If you invested $1000 in Tenon Medical, Inc. (TNON) since IPO date, it would be worth $0.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $9.08, while $1000 invested 1 year ago would be worth $130.97. This corresponds to total returns of -99.99%, -99.09%, -86.9%, respectively, with annualized returns of -87.9%, -79.1%, -86.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TNON Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.2 | 6.83 | 6.83 | 7.2 | 6.35 | 508,277 |
| August 20, 2026 | 7.5 | 7.07 | 7.07 | 8.19 | 6.35 | 1.8M |
| August 19, 2026 | 11.64 | 11.41 | 11.41 | 17.84 | 9.89 | 0 |
| August 18, 2026 | 5.09 | 5.45 | 5.45 | 5.99 | 4.89 | 0 |
| August 17, 2026 | 4.99 | 4.92 | 4.92 | 5.3 | 4.87 | 38,655 |
| August 14, 2026 | 5.7 | 5.16 | 5.16 | 5.83 | 5.1 | 34,053 |
| August 13, 2026 | 5.73 | 5.96 | 5.96 | 5.96 | 5.73 | 0 |
| August 12, 2026 | 5.8 | 5.64 | 5.64 | 6.14 | 5.33 | 47,369 |
| August 11, 2026 | 6.15 | 6.14 | 6.14 | 6.89 | 5.5 | 0 |
| August 10, 2026 | 5.33 | 6.05 | 6.05 | 6.99 | 5.28 | 397,140 |
| August 07, 2026 | 5.93 | 4.59 | 4.59 | 5.93 | 4.38 | 73,636 |
| August 06, 2026 | 6.44 | 5.88 | 5.88 | 6.44 | 5.65 | 53,166 |
| August 05, 2026 | 6.66 | 6.71 | 6.71 | 7 | 6.48 | 35,960 |
| August 04, 2026 | 6.65 | 6.74 | 6.74 | 7.7 | 6.48 | 288,151 |
| August 03, 2026 | 6.36 | 6.65 | 6.65 | 6.97 | 6.3 | 10,674 |
| July 31, 2026 | 6.96 | 6.93 | 6.93 | 6.96 | 6.65 | 7,577 |
| July 30, 2026 | 6.77 | 6.86 | 6.86 | 6.86 | 6.51 | 8,430 |
| July 29, 2026 | 6.6 | 6.75 | 6.75 | 6.86 | 6.49 | 12,552 |
| July 28, 2026 | 6.65 | 6.65 | 6.65 | 6.86 | 6.3 | 13,796 |
| July 27, 2026 | 6.55 | 6.44 | 6.44 | 6.94 | 6.23 | 13,146 |
| July 24, 2026 | 7.06 | 6.64 | 6.64 | 7.06 | 6.33 | 6,110 |
| July 23, 2026 | 6.72 | 6.9 | 6.9 | 6.93 | 6.45 | 7,458 |
| July 22, 2026 | 7.07 | 6.89 | 6.89 | 7.35 | 6.73 | 10,787 |
| July 21, 2026 | 7.35 | 7.09 | 7.09 | 7.46 | 7 | 20,423 |
| July 20, 2026 | 7 | 7.32 | 7.32 | 7.34 | 6.74 | 17,895 |
| July 17, 2026 | 7 | 7.05 | 7.05 | 7.23 | 6.86 | 7,611 |
| July 16, 2026 | 7.18 | 6.93 | 6.93 | 7.18 | 6.86 | 10,037 |
| July 15, 2026 | 7.11 | 7.06 | 7.06 | 7.18 | 6.65 | 18,624 |
| July 14, 2026 | 7.41 | 7.16 | 7.16 | 7.68 | 6.77 | 44,829 |
| July 13, 2026 | 7.82 | 7.52 | 7.52 | 7.98 | 7.26 | 26,546 |
| July 10, 2026 | 8.07 | 7.9 | 7.9 | 8.32 | 7.74 | 19,146 |
| July 09, 2026 | 8.05 | 8.07 | 8.07 | 8.07 | 7.74 | 20,020 |
| July 08, 2026 | 7.74 | 8.05 | 8.05 | 8.21 | 7.7 | 42,151 |
| July 07, 2026 | 9.8 | 8.63 | 8.63 | 9.91 | 8.41 | 71,897 |
| July 06, 2026 | 9.43 | 9.73 | 9.73 | 10.33 | 9.1 | 97,356 |
| July 02, 2026 | 11.41 | 10.23 | 10.23 | 11.41 | 9.52 | 2.05M |
| July 01, 2026 | 11.13 | 11.41 | 11.41 | 11.83 | 9.95 | 101,969 |
| June 30, 2026 | 11.82 | 11.42 | 11.42 | 12.6 | 10.15 | 166,240 |
| June 29, 2026 | 17.53 | 15.63 | 15.63 | 18.38 | 14.52 | 39,935 |
| June 26, 2026 | 16.82 | 17.92 | 17.92 | 19.88 | 16.8 | 74,306 |
| June 25, 2026 | 13.3 | 17.24 | 17.24 | 23.1 | 12.91 | 748,006 |
| June 24, 2026 | 15.44 | 14 | 14 | 16.8 | 13.47 | 89,089 |
| June 23, 2026 | 15.4 | 16.2 | 16.2 | 17.5 | 14.62 | 169,618 |
| June 22, 2026 | 23.63 | 21.75 | 21.75 | 28 | 19.8 | 7.75M |
| June 18, 2026 | 21.23 | 12.25 | 12.25 | 21.35 | 12.25 | 968,940 |
| June 17, 2026 | 21.35 | 21.07 | 21.07 | 21.35 | 21.06 | 1,166 |
| June 16, 2026 | 21.65 | 21.12 | 21.12 | 21.87 | 21.11 | 1,263 |
| June 15, 2026 | 21.35 | 21.6 | 21.6 | 22.05 | 21.35 | 1,412 |
| June 12, 2026 | 21.78 | 21.6 | 21.6 | 21.88 | 21.08 | 1,544 |
| June 11, 2026 | 22.04 | 21.81 | 21.81 | 22.04 | 21 | 1,055 |
| June 10, 2026 | 21.59 | 20.88 | 20.88 | 22.4 | 20.65 | 1,749 |
| June 09, 2026 | 22.09 | 21.59 | 21.59 | 22.09 | 20.74 | 7,503 |
| June 08, 2026 | 21.14 | 21.01 | 21.01 | 21.7 | 21 | 3,581 |
| June 05, 2026 | 22.09 | 21.14 | 21.14 | 22.09 | 21.11 | 1,957 |
| June 04, 2026 | 22.61 | 22.23 | 22.23 | 22.61 | 21.88 | 1,007 |
| June 03, 2026 | 22.05 | 22.05 | 22.05 | 22.13 | 21.7 | 1,130 |
| June 02, 2026 | 23.22 | 21.89 | 21.89 | 23.63 | 20.3 | 5,839 |
| June 01, 2026 | 24.32 | 23.5 | 23.5 | 24.33 | 22.77 | 5,309 |
| May 29, 2026 | 24.5 | 24.16 | 24.16 | 24.67 | 24.15 | 2,254 |
| May 28, 2026 | 24.28 | 24.43 | 24.43 | 25.27 | 24.28 | 1,848 |
AD
