Tenable Inc. (TENB)
NASDAQ: TENB
· Real-Time Price · USD
29.59
0.07 (0.24%)
At close: Oct 03, 2025, 3:59 PM
30.15
1.89%
After-hours: Oct 03, 2025, 05:52 PM EDT
TENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29.01 | 29.93 | 29.01 | 29.52 | 29.52 | 2.25% | 1,473,454 |
| Oct 1, 2025 | 29.08 | 29.61 | 28.71 | 28.87 | 28.87 | -0.99% | 1,022,791 |
| Sep 30, 2025 | 29.75 | 29.81 | 28.93 | 29.16 | 29.16 | -2.31% | 1,180,152 |
| Sep 29, 2025 | 29.84 | 29.94 | 29.55 | 29.85 | 29.85 | 0.64% | 884,239 |
| Sep 26, 2025 | 29.60 | 29.82 | 29.33 | 29.66 | 29.66 | 0.30% | 1,124,461 |
| Sep 25, 2025 | 29.77 | 29.96 | 29.30 | 29.57 | 29.57 | -1.17% | 853,718 |
| Sep 24, 2025 | 30.09 | 30.55 | 29.69 | 29.92 | 29.92 | -0.66% | 1,276,900 |
| Sep 23, 2025 | 30.60 | 30.96 | 29.90 | 30.12 | 30.12 | -1.15% | 1,005,900 |
| Sep 22, 2025 | 30.19 | 30.69 | 29.91 | 30.47 | 30.47 | 0.79% | 1,067,515 |
| Sep 19, 2025 | 30.49 | 30.70 | 30.01 | 30.23 | 30.23 | -0.49% | 2,886,721 |
| Sep 18, 2025 | 30.25 | 30.72 | 29.96 | 30.38 | 30.38 | 1.91% | 1,606,830 |
| Sep 17, 2025 | 29.78 | 30.47 | 29.58 | 29.81 | 29.81 | 0.64% | 1,282,015 |
| Sep 16, 2025 | 29.58 | 29.74 | 29.32 | 29.62 | 29.62 | 0.10% | 1,225,435 |
| Sep 15, 2025 | 30.02 | 30.05 | 29.32 | 29.59 | 29.59 | -1.04% | 1,177,033 |
| Sep 12, 2025 | 30.51 | 30.51 | 29.84 | 29.90 | 29.90 | -2.10% | 853,700 |
| Sep 11, 2025 | 30.18 | 30.56 | 29.92 | 30.54 | 30.54 | 2.00% | 1,155,358 |
| Sep 10, 2025 | 30.75 | 31.10 | 29.77 | 29.94 | 29.94 | -2.76% | 1,093,700 |
| Sep 9, 2025 | 31.18 | 31.18 | 30.65 | 30.79 | 30.79 | -1.19% | 1,273,341 |
| Sep 8, 2025 | 31.03 | 31.27 | 30.72 | 31.16 | 31.16 | 0.35% | 1,265,319 |
| Sep 5, 2025 | 30.38 | 31.25 | 30.38 | 31.05 | 31.05 | 2.21% | 1,953,915 |
Page 1 of 91