Skip to main content
Tenable Holdings, Inc. (FRA:TE7)
Germany flag Germany · Delayed Price · Currency is EUR
22.53
-0.33 (-1.44%)
At close: Dec 5, 2025

Tenable Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7122.9922.4722.5322.53-1.44%-
Dec 4, 202522.7823.0422.7822.8622.86-0.22%-
Dec 3, 202522.5722.9122.5722.9122.910.66%-
Dec 2, 202522.3822.8322.3822.7622.761.02%-
Dec 1, 202522.4222.7922.4222.5322.53-0.40%-
Nov 28, 202522.4922.7822.4922.6222.620.80%-
Nov 27, 202522.4422.4422.4322.4422.44-0.44%-
Nov 26, 202522.8022.8022.5422.5422.54-1.83%-
Nov 25, 202522.0322.9622.0322.9622.963.52%-
Nov 24, 202522.5222.5222.1822.1822.18-1.60%-
Nov 21, 202522.0322.5822.0122.5422.541.44%-
Nov 20, 202522.5922.5922.1422.2222.22-0.40%-
Nov 19, 202522.0522.3721.8922.3122.310.41%300
Nov 18, 202522.0622.3122.0622.2222.22-1.07%-
Nov 17, 202523.1423.2222.4222.4622.46-2.94%-
Nov 14, 202522.9523.1822.7923.1423.140.09%-
Nov 13, 202523.5923.6223.1223.1223.12-1.99%-
Nov 12, 202524.1124.2123.5923.5923.59-2.12%-
Nov 11, 202524.0124.2924.0124.1024.10--
Nov 10, 202524.0024.1023.8624.1024.100.96%-
Nov 7, 202523.5523.8723.3523.8723.871.06%-
Nov 6, 202523.9123.9123.3823.6223.62-1.58%-
Nov 5, 202524.1324.5424.0024.0024.00-1.36%-
Nov 4, 202524.6024.8324.2724.3324.33-3.14%-
Nov 3, 202524.9525.1224.8725.1225.120.80%-
Oct 31, 202524.8125.0424.7824.9224.920.48%-
Oct 30, 202525.1625.8824.8024.8024.803.77%76
Oct 29, 202525.7225.7223.9023.9023.90-6.71%590
Oct 28, 202525.6026.3625.6025.6225.62-0.04%215
Oct 27, 202526.1226.1225.6325.6325.63-1.61%-
Oct 24, 202525.7226.1325.7226.0526.051.17%-
Oct 23, 202525.7625.9025.6825.7525.75-0.62%-
Oct 22, 202526.0026.3125.8025.9125.91-1.03%-
Oct 21, 202525.3626.2125.3626.1826.182.83%-
Oct 20, 202524.7925.6424.7925.4625.462.91%340
Oct 17, 202524.6124.9324.6124.7424.74-0.68%-
Oct 16, 202525.0425.5724.9124.9124.91-1.07%150
Oct 15, 202525.0225.3225.0225.1825.180.08%-
Oct 14, 202524.8925.1624.8925.1625.16-0.47%350
Oct 13, 202525.2025.2824.9925.2825.281.36%-
Oct 10, 202525.9025.9024.8924.9424.94-2.35%-
Oct 9, 202525.4625.8725.3025.5425.54-0.04%224
Oct 8, 202524.9125.5524.9125.5525.552.04%-
Oct 7, 202525.1025.1024.8425.0425.04-0.99%-
Oct 6, 202525.3226.1924.9725.2925.290.96%1,892
Oct 3, 202525.0625.5825.0525.0525.05-0.24%342
Oct 2, 202524.7025.5924.7025.1125.112.28%1,500
Oct 1, 202524.4425.0624.4324.5524.55-0.85%523
Sep 30, 202525.1825.1824.5724.7624.76-2.48%-
Sep 29, 202525.1525.3925.1525.3925.390.47%-
Sep 26, 202525.0725.3624.9625.2725.27-0.04%-
Sep 25, 202525.2325.3425.1825.2825.28-0.43%-
Sep 24, 202525.3025.6225.3025.3925.390.04%-
Sep 23, 202525.5725.8025.3625.3825.38-1.40%-
Sep 22, 202525.4825.9225.3925.7425.740.70%100
Sep 19, 202525.5825.6625.5325.5625.56-0.54%-
Sep 18, 202525.1725.8425.1725.7025.702.23%-
Sep 17, 202524.7425.4024.7425.1425.140.96%-
Sep 16, 202524.9224.9224.7724.9024.90-0.68%-
Sep 15, 202525.2625.4425.0625.0725.07-1.38%-
Sep 12, 202525.8125.9325.4225.4225.42-1.85%-
Sep 11, 202525.3725.9025.3725.9025.901.65%-
Sep 10, 202526.1026.2325.4825.4825.48-2.93%-
Sep 9, 202526.2426.2826.1026.2526.25-0.68%-
Sep 8, 202526.3026.4326.1626.4326.430.27%-
Sep 5, 202525.8826.3625.8826.3626.361.58%-
Sep 4, 202526.4526.4525.5925.9525.95-1.48%-
Sep 3, 202525.9926.3425.9126.3426.340.61%-
Sep 2, 202526.1026.1825.7226.1826.18--
Sep 1, 202526.0626.2026.0626.1826.18-0.57%-
Aug 29, 202526.5326.7726.3326.3326.33-0.75%-
Aug 28, 202525.9426.5425.9426.5326.531.07%-
Aug 27, 202525.2026.2525.2026.2526.253.39%-
Aug 26, 202525.5025.8925.3925.3925.39-2.01%-
Aug 25, 202525.9626.0325.8025.9125.91-0.92%-
Aug 22, 202525.6726.3225.6726.1526.150.93%-
Aug 21, 202525.8625.9125.6025.9125.91-0.58%-
Aug 20, 202526.0126.2525.9226.0626.06-0.65%-
Aug 19, 202525.6026.2325.6026.2326.231.90%-
Aug 18, 202525.2525.7425.2525.7425.741.62%-
Aug 15, 202524.7125.3324.7125.3325.331.44%-
Aug 14, 202525.9125.9124.9724.9724.97-4.26%-
Aug 13, 202525.1226.0825.1226.0826.083.16%-
Aug 12, 202524.3525.2924.3525.2825.283.10%-
Aug 11, 202524.6225.2324.5224.5224.52-1.05%-
Aug 8, 202524.7425.2424.7424.7824.78-1.59%-
Aug 7, 202525.5725.7324.8325.1825.18-1.60%140
Aug 6, 202525.5125.6425.4125.5925.59-0.51%-
Aug 5, 202526.7026.7925.7225.7225.72-3.63%-
Aug 4, 202526.2826.7326.0826.6926.691.79%-
Aug 1, 202527.0627.0626.2226.2226.22-4.45%-
Jul 31, 202529.8129.8127.4427.4427.44-2.49%80
Jul 30, 202528.2828.5428.0128.1428.14-0.71%-
Jul 29, 202528.4328.9328.3428.3428.34-0.84%-
Jul 28, 202528.2028.7228.2028.5828.581.67%-
Jul 25, 202528.0128.3528.0128.1128.110.25%-
Jul 24, 202528.3128.3128.0028.0428.04-0.95%-
Jul 23, 202528.2828.6027.9528.3128.31-0.35%-
Jul 22, 202528.1628.8228.1628.4128.410.21%-
Jul 21, 202528.1928.4528.1928.3528.350.04%-