Tenable Inc. (TENB)
NASDAQ: TENB
· Real-Time Price · USD
30.79
-0.37 (-1.19%)
At close: Sep 09, 2025, 3:59 PM
30.77
-0.06%
After-hours: Sep 09, 2025, 06:23 PM EDT
TENB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.18 | 31.18 | 30.65 | 30.79 | 30.79 | -1.19% | 1,273,071 |
| 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 |
| Sep 4, 2025 | 30.69 | 30.70 | 29.72 | 30.38 | 30.38 | -1.20% | 1,357,864 |
| Sep 3, 2025 | 30.47 | 30.86 | 30.07 | 30.75 | 30.75 | 0.85% | 1,290,200 |
| Sep 2, 2025 | 30.43 | 30.73 | 29.99 | 30.49 | 30.49 | -1.39% | 1,569,500 |
| Aug 29, 2025 | 31.24 | 31.50 | 30.79 | 30.92 | 30.92 | -0.55% | 1,327,151 |
| Aug 28, 2025 | 30.68 | 31.14 | 30.49 | 31.09 | 31.09 | 1.67% | 1,665,102 |
| Aug 27, 2025 | 29.80 | 30.70 | 29.78 | 30.58 | 30.58 | 3.45% | 1,800,851 |
| Aug 26, 2025 | 30.00 | 30.39 | 29.55 | 29.56 | 29.56 | -1.50% | 2,159,400 |
| Aug 25, 2025 | 30.71 | 30.81 | 30.00 | 30.01 | 30.01 | -2.18% | 1,448,335 |
| Aug 22, 2025 | 30.27 | 31.07 | 30.26 | 30.68 | 30.68 | 1.99% | 1,302,210 |
| Aug 21, 2025 | 30.10 | 30.25 | 29.80 | 30.08 | 30.08 | -1.02% | 1,146,400 |
| Aug 20, 2025 | 30.73 | 30.89 | 30.22 | 30.39 | 30.39 | -1.01% | 1,180,626 |
| Aug 19, 2025 | 30.39 | 30.71 | 30.13 | 30.70 | 30.70 | 1.66% | 1,140,346 |
| Aug 18, 2025 | 29.87 | 30.22 | 29.72 | 30.20 | 30.20 | 1.38% | 665,636 |
| Aug 15, 2025 | 29.30 | 29.88 | 29.18 | 29.79 | 29.79 | 2.37% | 1,933,272 |
| Aug 14, 2025 | 30.39 | 30.64 | 29.08 | 29.10 | 29.10 | -5.12% | 1,573,271 |
| 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 |