NASDAQ:TENB | Historical Stock Price | Tenable Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.24$20.42$27.35$36.65$49.11$65.792018-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.96$23.96389,600——
2019-12-30$23.43$23.43668,300——
2019-12-27$23.48$23.48252,800——
2019-12-26$23.90$23.90295,300——
2019-12-24$23.66$23.66132,200——
2019-12-23$23.86$23.86464,600——
2019-12-20$23.53$23.531,256,900——
2019-12-19$23.70$23.70514,500——
2019-12-18$23.64$23.64696,500——
2019-12-17$23.51$23.511,333,800——
2019-12-16$24.50$24.50883,400——
2019-12-13$24.81$24.81821,800——
2019-12-12$24.10$24.10492,800——
2019-12-11$24.71$24.71357,700——
2019-12-10$24.51$24.51739,300——
2019-12-09$24.82$24.821,167,900——
2019-12-06$25.26$25.261,081,900——
2019-12-05$25.28$25.281,277,900——
2019-12-04$25.86$25.86287,400——
2019-12-03$25.88$25.88427,100——
2019-12-02$26.62$26.62416,000——
2019-11-29$27.15$27.15228,600——
2019-11-27$27.12$27.12290,000——
2019-11-26$27.45$27.45443,100——
2019-11-25$27.75$27.75323,700——
2019-11-22$27.54$27.54238,700——
2019-11-21$27.50$27.50282,600——
2019-11-20$27.51$27.51329,800——
2019-11-19$27.49$27.49387,600——
2019-11-18$27.05$27.05300,400——
2019-11-15$26.86$26.86291,900——
2019-11-14$26.66$26.66332,200——
2019-11-13$26.45$26.45297,200——
2019-11-12$26.13$26.13216,200——
2019-11-11$26.08$26.08213,700——
2019-11-08$25.96$25.96215,400——
2019-11-07$25.42$25.42584,100——
2019-11-06$25.53$25.53716,700——
2019-11-05$24.80$24.80367,800——
2019-11-04$25.46$25.46524,600——
2019-11-01$24.80$24.80715,800——
2019-10-31$25.20$25.20964,800——
2019-10-30$26.00$26.002,865,400——
2019-10-29$22.40$22.40643,400——
2019-10-28$23.11$23.11382,400——
2019-10-25$22.81$22.81343,000——
2019-10-24$22.61$22.61664,400——
2019-10-23$22.22$22.22386,400——
2019-10-22$22.05$22.05516,100——
2019-10-21$21.56$21.56680,200——
2019-10-18$20.87$20.87800,600——
2019-10-17$21.44$21.44585,800——
2019-10-16$21.80$21.80370,600——
2019-10-15$21.90$21.90549,600——
2019-10-14$22.27$22.27670,400——
2019-10-11$22.05$22.05960,000——
2019-10-10$21.97$21.97719,600——
2019-10-09$22.08$22.08452,500——
2019-10-08$21.79$21.79448,000——
2019-10-07$22.49$22.49413,200——
2019-10-04$22.46$22.46711,400——
2019-10-03$22.32$22.32757,800——
2019-10-02$21.76$21.76669,700——
2019-10-01$22.27$22.27535,900——
2019-09-30$22.38$22.38587,600——
2019-09-27$22.72$22.72527,800——
2019-09-26$23.49$23.49549,400——
2019-09-25$23.72$23.72512,800——
2019-09-24$23.67$23.671,085,500——
2019-09-23$24.09$24.09700,100——
2019-09-20$24.03$24.031,947,500——
2019-09-19$24.18$24.18511,800——
2019-09-18$24.84$24.841,229,400——
2019-09-17$24.42$24.42825,500——
2019-09-16$23.73$23.73707,200——
2019-09-13$23.12$23.12302,200——
2019-09-12$23.34$23.34598,400——
2019-09-11$23.13$23.131,339,700——
2019-09-10$23.11$23.111,225,200——
2019-09-09$23.37$23.37825,100——
2019-09-06$23.13$23.13690,600——
2019-09-05$23.18$23.18952,500——
2019-09-04$23.51$23.51621,800——
2019-09-03$22.78$22.78524,700——
2019-08-30$22.80$22.80534,000——
2019-08-29$22.03$22.03369,600——
2019-08-28$21.55$21.55332,300——
2019-08-27$21.79$21.79404,900——
2019-08-26$22.22$22.22531,000——
2019-08-23$21.82$21.82480,000——
2019-08-22$22.31$22.31308,600——
2019-08-21$21.87$21.87328,400——
2019-08-20$21.97$21.97421,200——
2019-08-19$21.74$21.74383,300——
2019-08-16$22.08$22.08498,000——
2019-08-15$21.40$21.40359,200——
2019-08-14$21.84$21.84736,200——
2019-08-13$22.75$22.75628,300——
2019-08-12$22.75$22.75541,400——
2019-08-09$22.84$22.84603,000——
2019-08-08$23.08$23.08667,100——
2019-08-07$22.40$22.40506,800——
2019-08-06$23.14$23.141,095,500——
2019-08-05$22.16$22.161,193,500——
2019-08-02$24.51$24.51709,700——
2019-08-01$24.73$24.73867,600——
2019-07-31$25.06$25.063,214,800——
2019-07-30$30.34$30.34495,000——
2019-07-29$30.49$30.49473,400——
2019-07-26$31.08$31.08434,300——
2019-07-25$31.43$31.43277,200——
2019-07-24$31.32$31.32334,100——
2019-07-23$30.26$30.26167,200——
2019-07-22$30.46$30.46308,900——
2019-07-19$30.52$30.52428,800——
2019-07-18$30.40$30.40439,900——
2019-07-17$30.45$30.45359,800——
2019-07-16$30.40$30.40223,200——
2019-07-15$30.50$30.50399,700——
2019-07-12$30.56$30.56225,300——
2019-07-11$30.63$30.63429,600——
2019-07-10$30.24$30.24331,500——
2019-07-09$29.83$29.83351,900——
2019-07-08$29.12$29.12441,000——
2019-07-05$29.20$29.20396,400——
2019-07-03$28.90$28.90201,500——
2019-07-02$28.66$28.66246,900——
2019-07-01$28.68$28.68333,700——
2019-06-28$28.54$28.542,314,900——
2019-06-27$27.94$27.94518,300——
2019-06-26$26.61$26.61797,800——
2019-06-25$27.55$27.55602,600——
2019-06-24$27.69$27.69565,000——
2019-06-21$28.22$28.221,403,500——
2019-06-20$28.47$28.47827,900——
2019-06-19$27.65$27.65715,600——
2019-06-18$26.79$26.79632,800——
2019-06-17$26.65$26.65518,800——
2019-06-14$26.05$26.05431,300——
2019-06-13$26.53$26.53792,500——
2019-06-12$26.27$26.27446,000——
2019-06-11$26.03$26.03668,800——
2019-06-10$26.05$26.05656,600——
2019-06-07$26.10$26.101,014,300——
2019-06-06$25.60$25.60728,800——
2019-06-05$26.62$26.62812,600——
2019-06-04$26.49$26.49932,900——
2019-06-03$25.84$25.84703,700——
2019-05-31$27.85$27.851,038,000——
2019-05-30$27.95$27.95529,500——
2019-05-29$28.54$28.541,702,400——
2019-05-28$29.35$29.351,289,300——
2019-05-24$29.51$29.511,297,400——
2019-05-23$29.39$29.391,367,100——
2019-05-22$29.99$29.991,326,900——
2019-05-21$29.20$29.201,434,100——
2019-05-20$29.60$29.60425,700——
2019-05-17$29.76$29.761,696,100——
2019-05-16$29.67$29.67690,600——
2019-05-15$28.78$28.78812,100——
2019-05-14$28.51$28.51594,900——
2019-05-13$27.30$27.30548,900——
2019-05-10$27.97$27.97546,500——
2019-05-09$28.50$28.501,109,400——
2019-05-08$27.62$27.622,031,400——
2019-05-07$28.99$28.99714,300——
2019-05-06$29.94$29.941,682,600——
2019-05-03$30.14$30.141,115,800——
2019-05-02$31.55$31.55567,200——
2019-05-01$31.57$31.571,824,600——
2019-04-30$35.90$35.901,495,800——
2019-04-29$34.93$34.931,346,500——
2019-04-26$33.91$33.91864,000——
2019-04-25$33.33$33.33209,000——
2019-04-24$33.25$33.25417,400——
2019-04-23$32.95$32.95300,800——
2019-04-22$31.63$31.63535,400——
2019-04-18$31.18$31.18377,000——
2019-04-17$31.41$31.41971,500——
2019-04-16$32.15$32.15628,900——
2019-04-15$32.02$32.02869,400——
2019-04-12$32.82$32.82568,100——
2019-04-11$32.78$32.78282,000——
2019-04-10$32.18$32.18883,000——
2019-04-09$31.96$31.96372,300——
2019-04-08$32.12$32.12417,700——
2019-04-05$32.67$32.67337,600——
2019-04-04$32.14$32.14532,700——
2019-04-03$32.08$32.08295,100——
2019-04-02$32.27$32.27805,100——
2019-04-01$31.81$31.81575,400——
2019-03-29$31.66$31.66277,400——
2019-03-28$32.14$32.14463,700——
2019-03-27$31.83$31.831,016,100——
2019-03-26$31.95$31.95415,700——
2019-03-25$31.05$31.05712,200——
2019-03-22$30.56$30.56604,300——
2019-03-21$32.64$32.641,105,100——
2019-03-20$32.43$32.43881,000——
2019-03-19$32.27$32.27869,700——
2019-03-18$31.08$31.08968,200——
2019-03-15$30.18$30.183,374,800——
2019-03-14$30.94$30.94930,500——
2019-03-13$30.73$30.73685,800——
2019-03-12$30.79$30.79572,300——
2019-03-11$30.35$30.351,299,000——
2019-03-08$29.97$29.97612,400——
2019-03-07$30.42$30.421,110,800——
2019-03-06$30.20$30.201,139,200——
2019-03-05$31.80$31.80564,300——
2019-03-04$31.03$31.03619,500——
2019-03-01$32.10$32.10799,500——
2019-02-28$31.18$31.181,107,200——
2019-02-27$31.76$31.76865,500——
2019-02-26$30.82$30.82515,900——
2019-02-25$30.71$30.711,671,400——
2019-02-22$29.51$29.51957,200——
2019-02-21$29.15$29.15388,100——
2019-02-20$29.26$29.26446,900——
2019-02-19$29.14$29.14329,400——
2019-02-15$29.25$29.25497,400——
2019-02-14$29.02$29.02738,600——
2019-02-13$28.71$28.71620,700——
2019-02-12$28.99$28.991,091,300——
2019-02-11$27.98$27.981,495,100——
2019-02-08$27.00$27.001,891,300——
2019-02-07$27.49$27.49534,800——
2019-02-06$26.74$26.741,454,400——
2019-02-05$29.22$29.221,148,400——
2019-02-04$29.41$29.41260,800——
2019-02-01$28.39$28.39225,700——
2019-01-31$27.68$27.68402,900——
2019-01-30$27.21$27.21275,400——
2019-01-29$26.89$26.89248,000——
2019-01-28$26.83$26.83376,200——
2019-01-25$26.81$26.81319,300——
2019-01-24$25.51$25.51185,000——
2019-01-23$25.42$25.42344,500——
2019-01-22$25.25$25.25351,900——
2019-01-18$26.07$26.071,054,200——
2019-01-17$25.89$25.89396,800——
2019-01-16$25.40$25.40551,600——
2019-01-15$25.31$25.31697,000——
2019-01-14$23.07$23.07431,100——
2019-01-11$24.42$24.42316,400——
2019-01-10$23.18$23.18370,200——
2019-01-09$24.04$24.04441,300——
2019-01-08$23.39$23.39476,500——
2019-01-07$22.88$22.88279,000——
2019-01-04$21.17$21.17260,100——
2019-01-03$20.55$20.55219,500——
2019-01-02$21.45$21.45248,600——