Tenable Holdings, Inc. (TENB)
NASDAQ: TENB · Real-Time Price · USD
30.22
+2.78 (10.13%)
At close: Jun 26, 2026, 4:00 PM EDT
30.08
-0.14 (-0.46%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Tenable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.44 | 30.43 | 27.43 | 30.22 | 30.22 | 10.13% | 4,860,585 |
| Jun 25, 2026 | 27.61 | 28.46 | 27.35 | 27.44 | 27.44 | -1.72% | 1,297,241 |
| Jun 24, 2026 | 27.37 | 28.19 | 27.25 | 27.92 | 27.92 | 2.42% | 1,811,316 |
| Jun 23, 2026 | 26.60 | 28.09 | 26.34 | 27.26 | 27.26 | 3.49% | 2,300,997 |
| Jun 22, 2026 | 26.70 | 27.51 | 25.73 | 26.34 | 26.34 | -1.97% | 2,490,691 |
| Jun 18, 2026 | 26.88 | 27.11 | 25.50 | 26.87 | 26.87 | -0.04% | 4,460,260 |
| Jun 17, 2026 | 26.57 | 27.36 | 26.17 | 26.88 | 26.88 | -0.15% | 2,365,209 |
| Jun 16, 2026 | 27.68 | 28.36 | 26.80 | 26.92 | 26.92 | -2.89% | 1,969,698 |
| Jun 15, 2026 | 27.38 | 28.37 | 26.73 | 27.72 | 27.72 | 3.43% | 1,914,578 |
| Jun 12, 2026 | 26.93 | 27.00 | 26.10 | 26.80 | 26.80 | -0.26% | 1,431,464 |
| Jun 11, 2026 | 26.55 | 27.02 | 25.86 | 26.87 | 26.87 | 0.26% | 1,482,308 |
| Jun 10, 2026 | 26.15 | 27.32 | 26.01 | 26.80 | 26.80 | 0.41% | 2,142,565 |
| Jun 9, 2026 | 27.12 | 27.26 | 25.54 | 26.69 | 26.69 | -3.16% | 2,956,279 |
| Jun 8, 2026 | 27.78 | 28.28 | 27.22 | 27.56 | 27.56 | -1.04% | 3,883,102 |
| Jun 5, 2026 | 29.24 | 29.60 | 27.58 | 27.85 | 27.85 | -4.92% | 2,860,621 |
| Jun 4, 2026 | 29.31 | 30.13 | 28.53 | 29.29 | 29.29 | -1.35% | 3,870,514 |
| Jun 3, 2026 | 30.88 | 30.88 | 29.57 | 29.69 | 29.69 | -3.92% | 6,312,653 |
| Jun 2, 2026 | 28.00 | 30.93 | 27.71 | 30.90 | 30.90 | 5.39% | 4,695,717 |
| Jun 1, 2026 | 29.03 | 29.64 | 28.45 | 29.32 | 29.32 | 3.86% | 5,904,704 |
| May 29, 2026 | 26.28 | 28.54 | 26.28 | 28.23 | 28.23 | 8.79% | 4,443,294 |
| May 28, 2026 | 24.81 | 26.07 | 24.56 | 25.95 | 25.95 | 6.13% | 3,295,136 |
| May 27, 2026 | 25.34 | 25.66 | 24.30 | 24.45 | 24.45 | -5.31% | 2,102,769 |
| May 26, 2026 | 25.21 | 26.23 | 24.80 | 25.82 | 25.82 | 1.45% | 2,938,880 |
| May 22, 2026 | 25.29 | 25.78 | 25.02 | 25.45 | 25.45 | 1.11% | 3,792,606 |
| May 21, 2026 | 24.82 | 26.16 | 24.30 | 25.17 | 25.17 | -1.29% | 5,015,830 |
| May 20, 2026 | 25.46 | 25.91 | 24.73 | 25.50 | 25.50 | 0.99% | 6,556,651 |
| May 19, 2026 | 23.68 | 25.30 | 22.99 | 25.25 | 25.25 | 9.21% | 6,347,358 |
| May 18, 2026 | 21.45 | 23.26 | 21.22 | 23.12 | 23.12 | 7.58% | 4,143,763 |
| May 15, 2026 | 20.58 | 21.54 | 20.37 | 21.49 | 21.49 | 5.09% | 2,811,529 |
| May 14, 2026 | 20.74 | 21.03 | 20.35 | 20.45 | 20.45 | -0.63% | 2,897,278 |
| May 13, 2026 | 20.80 | 21.48 | 20.06 | 20.58 | 20.58 | -2.05% | 3,794,786 |
| May 12, 2026 | 21.39 | 21.69 | 20.77 | 21.01 | 21.01 | -1.41% | 2,096,850 |
| May 11, 2026 | 21.79 | 22.13 | 21.04 | 21.31 | 21.31 | -2.38% | 2,320,062 |
| May 8, 2026 | 21.29 | 21.87 | 20.71 | 21.83 | 21.83 | 1.35% | 3,751,079 |
| May 7, 2026 | 21.68 | 22.17 | 21.33 | 21.54 | 21.54 | 1.80% | 3,493,835 |
| May 6, 2026 | 21.67 | 21.70 | 20.36 | 21.16 | 21.16 | 0.67% | 3,936,843 |
| May 5, 2026 | 20.93 | 21.31 | 20.70 | 21.02 | 21.02 | 0.91% | 2,403,847 |
| May 4, 2026 | 21.21 | 21.77 | 20.71 | 20.83 | 20.83 | -1.88% | 3,836,733 |
| May 1, 2026 | 21.28 | 21.87 | 20.47 | 21.23 | 21.23 | 1.63% | 3,715,606 |
| Apr 30, 2026 | 20.28 | 22.34 | 20.00 | 20.89 | 20.89 | -2.70% | 8,133,472 |
| Apr 29, 2026 | 20.20 | 21.78 | 20.00 | 21.47 | 21.47 | 5.04% | 5,569,183 |
| Apr 28, 2026 | 20.70 | 21.21 | 20.28 | 20.44 | 20.44 | -0.15% | 3,164,941 |
| Apr 27, 2026 | 19.87 | 20.59 | 19.72 | 20.47 | 20.47 | 2.25% | 2,639,862 |
| Apr 24, 2026 | 19.67 | 20.07 | 19.39 | 20.02 | 20.02 | 2.77% | 2,082,739 |
| Apr 23, 2026 | 19.85 | 20.36 | 19.02 | 19.48 | 19.48 | -5.30% | 3,064,979 |
| Apr 22, 2026 | 20.29 | 20.77 | 20.16 | 20.57 | 20.57 | 2.29% | 2,060,132 |
| Apr 21, 2026 | 19.69 | 20.95 | 19.63 | 20.11 | 20.11 | 3.02% | 3,357,824 |
| Apr 20, 2026 | 19.32 | 19.88 | 19.30 | 19.52 | 19.52 | 0.88% | 2,300,585 |
| Apr 17, 2026 | 19.64 | 19.87 | 18.95 | 19.35 | 19.35 | 1.68% | 3,183,168 |
| Apr 16, 2026 | 19.09 | 19.83 | 18.62 | 19.03 | 19.03 | 0.53% | 3,687,706 |
| Apr 15, 2026 | 18.10 | 19.25 | 18.10 | 18.93 | 18.93 | 5.93% | 3,617,192 |
| Apr 14, 2026 | 17.57 | 18.07 | 17.47 | 17.87 | 17.87 | 2.64% | 4,124,228 |
| Apr 13, 2026 | 16.07 | 17.48 | 16.03 | 17.41 | 17.41 | 8.54% | 4,110,319 |
| Apr 10, 2026 | 16.49 | 16.64 | 15.73 | 16.04 | 16.04 | -2.25% | 3,669,300 |
| Apr 9, 2026 | 17.76 | 17.89 | 15.74 | 16.41 | 16.41 | -8.48% | 4,680,955 |
| Apr 8, 2026 | 18.75 | 19.15 | 17.62 | 17.93 | 17.93 | -1.48% | 5,257,779 |
| Apr 7, 2026 | 18.30 | 18.73 | 18.15 | 18.20 | 18.20 | -1.41% | 3,166,225 |
| Apr 6, 2026 | 17.74 | 18.48 | 17.74 | 18.46 | 18.46 | 5.01% | 2,397,987 |
| Apr 2, 2026 | 17.03 | 17.60 | 16.67 | 17.58 | 17.58 | 3.11% | 2,852,129 |
| Apr 1, 2026 | 17.17 | 17.30 | 16.71 | 17.05 | 17.05 | 0.80% | 2,763,148 |
| Mar 31, 2026 | 17.24 | 17.31 | 16.78 | 16.92 | 16.92 | -0.85% | 3,941,612 |
| Mar 30, 2026 | 16.78 | 17.48 | 16.66 | 17.06 | 17.06 | 3.14% | 2,210,174 |
| Mar 27, 2026 | 17.82 | 17.87 | 15.85 | 16.54 | 16.54 | -9.57% | 4,835,104 |
| Mar 26, 2026 | 17.99 | 18.80 | 17.86 | 18.29 | 18.29 | 0.99% | 2,700,256 |
| Mar 25, 2026 | 19.30 | 19.66 | 18.00 | 18.11 | 18.11 | -4.38% | 2,647,258 |
| Mar 24, 2026 | 19.99 | 19.99 | 18.55 | 18.94 | 18.94 | -6.56% | 3,060,428 |
| Mar 23, 2026 | 20.26 | 20.58 | 19.88 | 20.27 | 20.27 | 2.17% | 1,617,349 |
| Mar 20, 2026 | 20.04 | 20.04 | 19.32 | 19.84 | 19.84 | -1.73% | 6,407,034 |
| Mar 19, 2026 | 20.29 | 20.67 | 19.90 | 20.19 | 20.19 | -0.74% | 2,131,646 |
| Mar 18, 2026 | 19.97 | 20.64 | 19.86 | 20.34 | 20.34 | 0.49% | 1,317,753 |
| Mar 17, 2026 | 20.24 | 21.21 | 20.11 | 20.24 | 20.24 | 0.70% | 3,212,133 |
| Mar 16, 2026 | 20.50 | 20.84 | 19.81 | 20.10 | 20.10 | -0.94% | 3,435,128 |
| Mar 13, 2026 | 20.25 | 20.61 | 19.80 | 20.29 | 20.29 | - | 1,486,751 |
| Mar 12, 2026 | 20.28 | 20.79 | 19.90 | 20.29 | 20.29 | -1.07% | 2,011,762 |
| Mar 11, 2026 | 20.90 | 21.07 | 19.84 | 20.51 | 20.51 | -0.87% | 1,916,511 |
| Mar 10, 2026 | 21.02 | 21.02 | 20.01 | 20.69 | 20.69 | -1.57% | 2,470,860 |
| Mar 9, 2026 | 20.80 | 21.16 | 20.35 | 21.02 | 21.02 | -0.10% | 2,509,551 |
| Mar 6, 2026 | 21.00 | 21.24 | 20.56 | 21.04 | 21.04 | -0.66% | 2,900,360 |
| Mar 5, 2026 | 20.17 | 21.29 | 20.17 | 21.18 | 21.18 | 3.87% | 2,825,100 |
| Mar 4, 2026 | 19.96 | 20.49 | 19.64 | 20.39 | 20.39 | 2.15% | 2,856,419 |
| Mar 3, 2026 | 19.09 | 20.13 | 18.95 | 19.96 | 19.96 | 1.63% | 2,085,972 |
| Mar 2, 2026 | 18.75 | 19.94 | 18.75 | 19.64 | 19.64 | 2.13% | 2,308,668 |
| Feb 27, 2026 | 18.76 | 19.39 | 18.30 | 19.23 | 19.23 | -0.77% | 2,334,571 |
| Feb 26, 2026 | 19.20 | 20.07 | 19.05 | 19.38 | 19.38 | 2.00% | 3,156,382 |
| Feb 25, 2026 | 18.36 | 19.09 | 17.89 | 19.00 | 19.00 | 3.88% | 3,869,528 |
| Feb 24, 2026 | 17.65 | 18.72 | 17.43 | 18.29 | 18.29 | 4.22% | 3,878,091 |
| Feb 23, 2026 | 19.71 | 19.89 | 17.28 | 17.55 | 17.55 | -11.85% | 5,483,614 |
| Feb 20, 2026 | 21.80 | 22.58 | 19.78 | 19.91 | 19.91 | -8.75% | 4,615,912 |
| Feb 19, 2026 | 22.02 | 22.16 | 21.59 | 21.82 | 21.82 | -0.77% | 1,906,149 |
| Feb 18, 2026 | 21.88 | 22.15 | 21.70 | 21.99 | 21.99 | -0.50% | 2,037,567 |
| Feb 17, 2026 | 22.97 | 23.08 | 21.83 | 22.10 | 22.10 | -2.00% | 2,747,084 |
| Feb 13, 2026 | 22.30 | 22.77 | 22.16 | 22.55 | 22.55 | 1.94% | 2,514,139 |
| Feb 12, 2026 | 22.63 | 22.90 | 21.67 | 22.12 | 22.12 | -1.91% | 2,485,878 |
| Feb 11, 2026 | 22.67 | 23.21 | 21.90 | 22.55 | 22.55 | -1.53% | 4,461,566 |
| Feb 10, 2026 | 22.52 | 23.35 | 22.29 | 22.90 | 22.90 | 4.71% | 3,697,198 |
| Feb 9, 2026 | 21.22 | 21.94 | 21.12 | 21.87 | 21.87 | 3.01% | 3,636,306 |
| Feb 6, 2026 | 20.21 | 21.56 | 19.85 | 21.23 | 21.23 | 7.44% | 5,247,160 |
| Feb 5, 2026 | 21.06 | 22.06 | 19.15 | 19.76 | 19.76 | 0.20% | 11,370,335 |
| Feb 4, 2026 | 19.80 | 20.49 | 19.55 | 19.72 | 19.72 | -1.65% | 4,695,787 |
| Feb 3, 2026 | 21.57 | 21.66 | 19.58 | 20.05 | 20.05 | -8.95% | 2,594,330 |