Skip to main content
Tenable Holdings, Inc. (TENB)
NASDAQ: TENB · Real-Time Price · USD
20.44
-0.03 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
20.23
-0.21 (-1.01%)
After-hours: Apr 28, 2026, 7:44 PM EDT

Tenable Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.7021.2120.2820.4420.44-0.15%3,160,609
Apr 27, 202619.8720.5919.7220.4720.472.25%2,639,603
Apr 24, 202619.6720.0719.3920.0220.022.77%1,927,120
Apr 23, 202619.8520.3619.0219.4819.48-5.30%3,064,880
Apr 22, 202620.2920.7720.1620.5720.572.29%2,058,508
Apr 21, 202619.6920.9519.6320.1120.113.02%3,357,641
Apr 20, 202619.3219.8819.3019.5219.520.88%2,300,290
Apr 17, 202619.6419.8718.9519.3519.351.68%3,181,327
Apr 16, 202619.0919.8318.6219.0319.030.53%3,681,027
Apr 15, 202618.1019.2518.1018.9318.935.93%3,574,011
Apr 14, 202617.5718.0717.4717.8717.872.64%4,123,285
Apr 13, 202616.0717.4816.0317.4117.418.54%4,093,988
Apr 10, 202616.4916.6415.7316.0416.04-2.25%3,668,527
Apr 9, 202617.7617.8915.7416.4116.41-8.48%4,680,195
Apr 8, 202618.7519.1517.6217.9317.93-1.48%5,243,669
Apr 7, 202618.3018.7318.1518.2018.20-1.41%3,165,382
Apr 6, 202617.7418.4817.7418.4618.465.01%2,397,747
Apr 2, 202617.0317.6016.6717.5817.583.11%2,851,823
Apr 1, 202617.1717.3016.7117.0517.050.80%2,763,147
Mar 31, 202617.2417.3116.7816.9216.92-0.85%3,925,304
Mar 30, 202616.7817.4816.6617.0617.063.14%2,180,270
Mar 27, 202617.8217.8715.8516.5416.54-9.57%4,826,232
Mar 26, 202617.9918.8017.8618.2918.290.99%2,700,254
Mar 25, 202619.3019.6618.0018.1118.11-4.38%2,645,228
Mar 24, 202619.9919.9918.5518.9418.94-6.56%3,060,330
Mar 23, 202620.2620.5819.8820.2720.272.17%1,617,349
Mar 20, 202620.0420.0419.3219.8419.84-1.73%6,407,034
Mar 19, 202620.2920.6719.9020.1920.19-0.74%2,122,161
Mar 18, 202619.9720.6419.8620.3420.340.49%1,298,183
Mar 17, 202620.2421.2120.1120.2420.240.70%3,212,133
Mar 16, 202620.5020.8419.8120.1020.10-0.94%3,435,128
Mar 13, 202620.2520.6119.8020.2920.29-1,486,689
Mar 12, 202620.2820.7919.9020.2920.29-1.07%2,011,486
Mar 11, 202620.9021.0719.8420.5120.51-0.87%1,916,464
Mar 10, 202621.0221.0220.0120.6920.69-1.57%2,470,832
Mar 9, 202620.8021.1620.3521.0221.02-0.10%2,509,201
Mar 6, 202621.0021.2420.5621.0421.04-0.66%2,898,649
Mar 5, 202620.1721.2920.1721.1821.183.87%2,824,956
Mar 4, 202619.9620.4919.6420.3920.392.15%2,854,412
Mar 3, 202619.0920.1318.9519.9619.961.63%2,085,500
Mar 2, 202618.7519.9418.7519.6419.642.13%2,307,847
Feb 27, 202618.7619.3918.3019.2319.23-0.77%2,334,571
Feb 26, 202619.2020.0719.0519.3819.382.00%3,156,382
Feb 25, 202618.3619.0917.8919.0019.003.88%3,869,528
Feb 24, 202617.6518.7217.4318.2918.294.22%3,878,091
Feb 23, 202619.7119.8917.2817.5517.55-11.85%5,483,614
Feb 20, 202621.8022.5819.7819.9119.91-8.75%4,615,912
Feb 19, 202622.0222.1621.5921.8221.82-0.77%1,906,149
Feb 18, 202621.8822.1521.7021.9921.99-0.50%2,037,567
Feb 17, 202622.9723.0821.8322.1022.10-2.00%2,747,084
Feb 13, 202622.3022.7722.1622.5522.551.94%2,514,139
Feb 12, 202622.6322.9021.6722.1222.12-1.91%2,485,878
Feb 11, 202622.6723.2121.9022.5522.55-1.53%4,461,566
Feb 10, 202622.5223.3522.2922.9022.904.71%3,697,198
Feb 9, 202621.2221.9421.1221.8721.873.01%3,636,306
Feb 6, 202620.2121.5619.8521.2321.237.44%5,247,160
Feb 5, 202621.0622.0619.1519.7619.760.20%11,370,335
Feb 4, 202619.8020.4919.5519.7219.72-1.65%4,695,787
Feb 3, 202621.5721.6619.5820.0520.05-8.95%2,594,330
Feb 2, 202621.8622.4921.7822.0222.02-0.18%2,164,087
Jan 30, 202621.5722.1421.4122.0622.062.22%3,083,299
Jan 29, 202622.3822.3821.2621.5821.58-3.96%2,042,818
Jan 28, 202622.9223.0622.4322.4722.47-1.23%1,361,440
Jan 27, 202623.1023.2522.4822.7522.75-1.56%1,696,125
Jan 26, 202622.5623.3222.5623.1123.112.94%1,892,622
Jan 23, 202622.7923.0122.4322.4522.45-1.23%1,932,070
Jan 22, 202622.4722.7922.3622.7322.731.79%2,176,209
Jan 21, 202621.8522.5321.7622.3322.332.15%1,878,139
Jan 20, 202621.6822.0021.5521.8621.86-1.18%1,609,126
Jan 16, 202622.5922.7022.0622.1222.12-2.25%1,618,560
Jan 15, 202622.5122.7022.4122.6322.630.44%2,064,760
Jan 14, 202622.5822.9222.4422.5322.53-0.49%1,222,007
Jan 13, 202623.1223.3522.2822.6422.64-1.99%1,367,665
Jan 12, 202623.2223.2922.9223.1023.10-0.73%1,130,299
Jan 9, 202623.6023.7723.2223.2723.27-1.23%1,660,396
Jan 8, 202623.6724.0023.0823.5623.56-1.42%1,832,806
Jan 7, 202623.3424.0123.2423.9023.902.62%1,655,320
Jan 6, 202622.9123.4322.9023.2923.291.04%1,371,389
Jan 5, 202622.6423.4622.5123.0523.051.41%1,548,537
Jan 2, 202623.7023.7622.7122.7322.73-3.40%1,563,669
Dec 31, 202523.7723.8223.4623.5323.53-1.22%1,016,460
Dec 30, 202523.9824.0623.7223.8223.82-0.54%841,740
Dec 29, 202524.0024.2123.8623.9523.95-0.62%1,003,159
Dec 26, 202524.1624.3023.9624.1024.10-0.29%884,371
Dec 24, 202524.2424.2824.0024.1724.17-0.17%424,803
Dec 23, 202524.4924.5723.9724.2124.21-1.90%2,074,758
Dec 22, 202524.8425.1824.5624.6824.68-0.44%1,049,638
Dec 19, 202524.9325.0224.5324.7924.79-1.16%4,809,726
Dec 18, 202524.7725.3624.7725.0825.081.70%2,294,349
Dec 17, 202524.6725.0624.6324.6624.66-0.04%1,744,879
Dec 16, 202524.6624.8924.2424.6724.67-0.32%1,871,700
Dec 15, 202525.9726.2024.6424.7524.75-5.82%2,414,190
Dec 12, 202526.7526.9026.2426.2826.28-1.39%1,163,866
Dec 11, 202526.8627.2426.6026.6526.65-0.60%1,107,671
Dec 10, 202526.5727.1326.5126.8126.810.94%1,231,216
Dec 9, 202526.4826.7826.3826.5626.560.30%1,082,770
Dec 8, 202526.4826.7626.3326.4826.480.30%1,051,456
Dec 5, 202526.6227.0426.1126.4026.40-0.94%1,914,497
Dec 4, 202526.8327.0726.6026.6526.65-0.60%1,606,432
Dec 3, 202526.4226.8826.2426.8126.811.25%1,354,774