Tenable Inc. (TENB)
NASDAQ: TENB
· Real-Time Price · USD
29.10
-1.57 (-5.12%)
At close: Aug 14, 2025, 3:59 PM
29.10
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
TENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.39 | 30.64 | 29.08 | 29.10 | 29.10 | -5.12% | 1,249,979 |
| Aug 13, 2025 | 29.89 | 30.68 | 29.71 | 30.67 | 30.67 | 3.54% | 1,162,203 |
| Aug 12, 2025 | 28.71 | 29.70 | 28.71 | 29.62 | 29.62 | 3.64% | 2,059,419 |
| Aug 11, 2025 | 29.07 | 29.51 | 28.51 | 28.58 | 28.58 | -1.41% | 1,530,418 |
| Aug 8, 2025 | 29.46 | 29.66 | 28.86 | 28.99 | 28.99 | -1.46% | 1,103,568 |
| Aug 7, 2025 | 30.23 | 30.64 | 28.91 | 29.42 | 29.42 | -2.13% | 1,384,300 |
| Aug 6, 2025 | 29.79 | 30.18 | 29.55 | 30.06 | 30.06 | 1.04% | 1,465,200 |
| Aug 5, 2025 | 31.15 | 31.50 | 29.73 | 29.75 | 29.75 | -4.16% | 1,925,351 |
| Aug 4, 2025 | 30.56 | 31.17 | 30.28 | 31.04 | 31.04 | 1.54% | 1,120,571 |
| Aug 1, 2025 | 31.26 | 31.30 | 30.29 | 30.57 | 30.57 | -2.36% | 1,722,100 |
| Jul 31, 2025 | 35.57 | 35.57 | 31.20 | 31.31 | 31.31 | -2.88% | 4,457,746 |
| Jul 30, 2025 | 32.97 | 32.97 | 32.02 | 32.24 | 32.24 | -2.01% | 2,818,200 |
| Jul 29, 2025 | 33.70 | 34.11 | 32.79 | 32.90 | 32.90 | -0.78% | 1,766,806 |
| Jul 28, 2025 | 33.34 | 33.56 | 33.08 | 33.16 | 33.16 | -0.15% | 1,123,500 |
| Jul 25, 2025 | 33.21 | 33.45 | 32.83 | 33.21 | 33.21 | 0.42% | 839,720 |
| Jul 24, 2025 | 33.33 | 33.60 | 33.00 | 33.07 | 33.07 | -1.11% | 761,800 |
| Jul 23, 2025 | 33.51 | 33.73 | 32.82 | 33.44 | 33.44 | -0.09% | 912,529 |
| Jul 22, 2025 | 33.37 | 34.22 | 33.37 | 33.47 | 33.47 | 0.54% | 1,164,300 |
| Jul 21, 2025 | 33.25 | 33.56 | 33.11 | 33.29 | 33.29 | 0.76% | 630,000 |
| Jul 18, 2025 | 33.46 | 33.56 | 33.04 | 33.04 | 33.04 | -0.75% | 1,076,500 |