NASDAQ : TENB
Tenable Holdings, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 50.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tenable Holdings, Inc. (TENB) closed at 50.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 52.49 | 53.22 | 49.12 | 50.75 | 3,981,851 | -1.99% |
| 2026-10-29 | 45.73 | 52.545 | 45.42 | 51.78 | 7,171,484 | +6.28% |
| 2026-10-28 | 48.49 | 50.21 | 47.96 | 48.72 | 5,040,364 | +0.14% |
| 2026-10-27 | 48.19 | 49.17 | 47.26 | 48.65 | 3,385,646 | +0.91% |
| 2026-10-26 | 45.225 | 48.25 | 44.8 | 48.21 | 6,249,765 | +8.12% |
| 2026-10-23 | 42 | 44.715 | 41.665 | 44.59 | 5,218,475 | +6.17% |
| 2026-10-22 | 40.8 | 42.16 | 40.177 | 42 | 3,481,681 | +3.27% |
| 2026-10-21 | 39.3 | 41.67 | 38.92 | 40.67 | 3,627,071 | +4.34% |
| 2026-10-20 | 38.48 | 39.27 | 37.86 | 38.98 | 1,717,004 | +0.13% |
| 2026-10-19 | 38 | 39.22 | 37.67 | 38.93 | 3,560,455 | +4.65% |
| 2026-10-16 | 39.24 | 40.145 | 36.49 | 37.2 | 8,344,766 | -5.39% |
| 2026-10-15 | 37.35 | 39.375 | 36.5 | 39.32 | 4,874,933 | +3.15% |
| 2026-10-14 | 40.12 | 40.88 | 38.08 | 38.12 | 2,412,182 | -7.68% |
| 2026-10-13 | 40.445 | 42.19 | 40.34 | 41.29 | 2,590,636 | +1.28% |
| 2026-10-12 | 42.48 | 42.69 | 40.714 | 40.77 | 2,291,709 | -1.97% |
| 2026-10-09 | 39.29 | 41.61 | 39.01 | 41.59 | 5,089,315 | +6.61% |
| 2026-10-08 | 38.94 | 40.07 | 37.455 | 39.01 | 4,531,025 | +0.18% |
| 2026-10-07 | 39.38 | 39.685 | 38.33 | 38.94 | 2,883,976 | -1.33% |
| 2026-10-06 | 39.06 | 39.76 | 38.55 | 39.465 | 3,378,377 | +2.48% |
| 2026-10-05 | 36.96 | 38.73 | 36.8 | 38.51 | 3,448,368 | +4.50% |
| 2026-10-02 | 36.49 | 37.24 | 36.15 | 36.85 | 2,044,897 | +2.05% |
| 2026-10-01 | 37.1 | 37.15 | 35.41 | 36.11 | 2,905,438 | -0.77% |
| 2026-09-30 | 34.99 | 37.53 | 34.92 | 36.39 | 5,168,191 | +4.00% |
| 2026-09-29 | 34.34 | 35.055 | 33.9 | 34.99 | 2,136,325 | +1.51% |
| 2026-09-28 | 32.69 | 34.92 | 32.49 | 34.47 | 3,488,494 | +2.93% |
| 2026-09-25 | 36.08 | 36.09 | 33.45 | 33.49 | 2,962,693 | -6.66% |
| 2026-09-24 | 36.23 | 36.682 | 35.77 | 35.88 | 1,834,250 | -0.97% |
| 2026-09-23 | 36.39 | 36.73 | 35.15 | 36.23 | 2,415,521 | +0.89% |
| 2026-09-22 | 36.88 | 37 | 35.13 | 35.91 | 2,752,790 | -0.80% |
| 2026-09-21 | 35.59 | 36.73 | 35.309 | 36.2 | 2,184,996 | +2.17% |
| 2026-09-18 | 36.06 | 36.38 | 34.87 | 35.43 | 5,659,494 | -1.75% |
| 2026-09-17 | 35.885 | 37.94 | 35.036 | 36.06 | 3,865,374 | -0.85% |
| 2026-09-16 | 36.86 | 38.15 | 35.96 | 36.37 | 6,591,735 | -4.52% |
| 2026-09-15 | 34.02 | 38.89 | 34.01 | 38.09 | 7,355,015 | +8.58% |
| 2026-09-14 | 30.92 | 35.13 | 30.895 | 35.08 | 11,928,311 | +16.51% |
| 2026-09-11 | 31.88 | 32.16 | 29.97 | 30.11 | 17,164,052 | -5.99% |
| 2026-09-10 | 32.41 | 33.94 | 31.72 | 32.03 | 4,914,260 | -4.87% |
| 2026-09-09 | 33.79 | 34.12 | 33.15 | 33.67 | 4,548,226 | -0.09% |
| 2026-09-08 | 33.68 | 34.55 | 32.84 | 33.7 | 3,409,947 | -1.61% |
| 2026-09-04 | 33.92 | 34.674 | 33.19 | 34.25 | 1,577,444 | -0.70% |
| 2026-09-03 | 34.795 | 35.16 | 33.19 | 34.49 | 2,606,442 | +0.73% |
| 2026-09-02 | 35.09 | 35.09 | 32.805 | 34.24 | 4,532,523 | -3.47% |
| 2026-09-01 | 37.26 | 38.075 | 35.27 | 35.47 | 3,149,872 | -7.02% |
| 2026-08-31 | 37.21 | 38.7 | 37.17 | 38.15 | 4,058,130 | +1.27% |
| 2026-08-28 | 37.49 | 38.265 | 36.47 | 37.67 | 24,009,825 | +0.13% |
| 2026-08-27 | 36.35 | 38.37 | 35.87 | 37.62 | 8,237,527 | +11.76% |
| 2026-08-26 | 32.32 | 34.36 | 32.14 | 33.66 | 2,413,689 | +2.65% |
| 2026-08-25 | 33.94 | 34.041 | 31.97 | 32.79 | 1,758,572 | -3.39% |
| 2026-08-24 | 34.44 | 35 | 33.25 | 33.94 | 1,368,319 | -1.28% |
| 2026-08-21 | 33.94 | 34.45 | 32.51 | 34.38 | 2,320,395 | +0.79% |
| 2026-08-20 | 35.03 | 35.32 | 34.03 | 34.11 | 1,490,019 | -3.32% |
| 2026-08-19 | 36.3 | 36.305 | 34.64 | 35.28 | 1,342,545 | -2.92% |
| 2026-08-18 | 35.27 | 36.38 | 35.001 | 36.34 | 1,380,868 | +2.98% |
| 2026-08-17 | 37.42 | 38.055 | 35.18 | 35.29 | 2,958,461 | -7.93% |
| 2026-08-14 | 40.01 | 40.19 | 38.07 | 38.33 | 1,867,878 | -4.25% |
| 2026-08-13 | 37.49 | 40.12 | 37.02 | 40.03 | 2,948,785 | +8.19% |
| 2026-08-12 | 37.27 | 37.87 | 36.501 | 37 | 1,644,632 | -2.22% |
| 2026-08-11 | 36.94 | 38.15 | 36.51 | 37.84 | 1,615,657 | +3.11% |
| 2026-08-10 | 36.51 | 39.35 | 36.415 | 36.7 | 4,635,830 | +0.88% |
| 2026-08-07 | 35.94 | 36.589 | 34.76 | 36.38 | 2,766,249 | +0.58% |
| 2026-08-06 | 34.8 | 36.38 | 34.52 | 36.17 | 3,763,546 | +0.47% |
| 2026-08-05 | 36.75 | 36.87 | 35.305 | 36 | 3,666,564 | +0.17% |
| 2026-08-04 | 34.96 | 36.57 | 34.96 | 35.94 | 3,368,304 | +2.77% |
| 2026-08-03 | 33.75 | 35 | 33.3 | 34.97 | 3,111,871 | +7.14% |
| 2026-07-31 | 32.5 | 33.47 | 31.8 | 32.64 | 3,449,088 | +0.28% |
| 2026-07-30 | 27.86 | 34.33 | 27.5 | 32.55 | 8,521,168 | +3.40% |
| 2026-07-29 | 31.7 | 32.59 | 31.115 | 31.48 | 3,971,890 | +0.35% |
| 2026-07-28 | 32.43 | 32.685 | 31.18 | 31.37 | 3,006,183 | -3.30% |
| 2026-07-27 | 32.33 | 33.57 | 32.33 | 32.44 | 2,044,238 | +0.59% |
| 2026-07-24 | 31.2 | 32.48 | 30.71 | 32.25 | 2,590,157 | +1.99% |
| 2026-07-23 | 33.32 | 33.57 | 31.57 | 31.62 | 3,705,884 | -3.69% |
| 2026-07-22 | 34.165 | 35.2 | 31.905 | 32.83 | 5,438,011 | -3.70% |
| 2026-07-21 | 36.252 | 37.23 | 33.5 | 34.09 | 5,347,217 | -9.72% |
| 2026-07-20 | 39.56 | 40.19 | 37.675 | 37.76 | 2,705,956 | -5.32% |
| 2026-07-17 | 38.9 | 41.342 | 38.78 | 39.88 | 2,810,367 | +0.28% |
| 2026-07-16 | 40.52 | 40.83 | 38.97 | 39.77 | 3,128,689 | -1.05% |
| 2026-07-15 | 43.02 | 43.67 | 39.905 | 40.19 | 3,345,997 | -5.77% |
| 2026-07-14 | 38.64 | 43.045 | 38 | 42.65 | 4,829,574 | +8.80% |
| 2026-07-13 | 39.99 | 40.5 | 38.5 | 39.2 | 2,511,675 | -1.46% |
| 2026-07-10 | 42 | 42.11 | 39.74 | 39.78 | 2,261,742 | -3.84% |
| 2026-07-09 | 38.37 | 41.66 | 38.26 | 41.37 | 3,442,619 | +4.65% |
| 2026-07-08 | 39.33 | 40.75 | 38.662 | 39.53 | 4,732,172 | -2.68% |
| 2026-07-07 | 42.055 | 42.935 | 40.485 | 40.62 | 4,754,963 | -1.62% |
| 2026-07-06 | 39.145 | 42.44 | 38.62 | 41.29 | 5,543,799 | +6.97% |
| 2026-07-02 | 37.89 | 38.79 | 37.27 | 38.6 | 3,144,796 | +1.85% |
| 2026-07-01 | 37.62 | 39.43 | 36.664 | 37.9 | 4,424,782 | +2.77% |
| 2026-06-30 | 33.505 | 37.24 | 33.42 | 36.88 | 7,134,649 | +10.12% |
| 2026-06-29 | 30.6 | 33.61 | 30.4 | 33.49 | 6,013,033 | +10.82% |
| 2026-06-26 | 27.44 | 30.43 | 27.43 | 30.22 | 4,946,409 | +10.13% |
| 2026-06-25 | 27.61 | 28.463 | 27.35 | 27.44 | 1,297,689 | -1.72% |
| 2026-06-24 | 27.37 | 28.19 | 27.25 | 27.92 | 1,864,091 | +2.42% |
| 2026-06-23 | 26.6 | 28.085 | 26.34 | 27.26 | 2,301,209 | +3.49% |
| 2026-06-22 | 26.7 | 27.51 | 25.73 | 26.34 | 2,492,689 | -1.97% |
| 2026-06-18 | 26.88 | 27.11 | 25.503 | 26.87 | 4,462,894 | -0.04% |
| 2026-06-17 | 26.568 | 27.36 | 26.17 | 26.88 | 2,366,945 | -0.15% |
| 2026-06-16 | 27.68 | 28.36 | 26.795 | 26.92 | 1,971,943 | -2.89% |
| 2026-06-15 | 27.38 | 28.37 | 26.73 | 27.72 | 1,915,902 | +3.43% |
| 2026-06-12 | 26.93 | 26.995 | 26.103 | 26.8 | 1,431,535 | -0.26% |
| 2026-06-11 | 26.545 | 27.015 | 25.86 | 26.87 | 1,483,331 | +0.26% |
| 2026-06-10 | 26.15 | 27.32 | 26.011 | 26.8 | 2,192,936 | +0.41% |
| 2026-06-09 | 27.12 | 27.255 | 25.535 | 26.69 | 2,989,062 | -3.16% |
| 2026-06-08 | 27.775 | 28.28 | 27.215 | 27.56 | 4,522,563 | -1.04% |
| 2026-06-05 | 29.24 | 29.6 | 27.58 | 27.85 | 2,867,835 | -4.92% |
| 2026-06-04 | 29.31 | 30.13 | 28.53 | 29.29 | 3,874,993 | -1.35% |
| 2026-06-03 | 30.88 | 30.88 | 29.565 | 29.69 | 6,409,207 | -3.92% |
| 2026-06-02 | 28 | 30.93 | 27.708 | 30.9 | 4,736,054 | +5.39% |
| 2026-06-01 | 29.03 | 29.64 | 28.45 | 29.32 | 5,911,866 | +3.86% |
| 2026-05-29 | 26.28 | 28.54 | 26.28 | 28.23 | 4,449,276 | +8.79% |
| 2026-05-28 | 24.81 | 26.07 | 24.56 | 25.95 | 3,296,590 | +6.13% |
| 2026-05-27 | 25.34 | 25.66 | 24.3 | 24.45 | 2,104,186 | -5.31% |
| 2026-05-26 | 25.21 | 26.23 | 24.8 | 25.82 | 2,940,816 | +1.45% |
| 2026-05-22 | 25.29 | 25.78 | 25.018 | 25.45 | 3,798,507 | +1.11% |
| 2026-05-21 | 24.815 | 26.16 | 24.298 | 25.17 | 5,016,423 | -1.29% |
| 2026-05-20 | 25.46 | 25.91 | 24.73 | 25.5 | 6,557,424 | +0.99% |
| 2026-05-19 | 23.68 | 25.3 | 22.99 | 25.25 | 6,353,813 | +9.21% |
| 2026-05-18 | 21.45 | 23.26 | 21.215 | 23.12 | 4,146,734 | +7.58% |
| 2026-05-15 | 20.575 | 21.54 | 20.37 | 21.49 | 2,811,529 | +5.09% |
| 2026-05-14 | 20.74 | 21.03 | 20.35 | 20.45 | 2,897,278 | -0.63% |
| 2026-05-13 | 20.795 | 21.48 | 20.06 | 20.58 | 3,794,786 | -2.05% |
| 2026-05-12 | 21.39 | 21.69 | 20.77 | 21.01 | 2,096,850 | -1.41% |