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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$55.07$55.07582,000——
2021-12-30$56.04$56.04569,300——
2021-12-29$55.65$55.65617,400——
2021-12-28$55.46$55.46486,600——
2021-12-27$55.88$55.88573,600——
2021-12-23$55.38$55.38724,900——
2021-12-22$55.71$55.71807,000——
2021-12-21$55.29$55.29820,800——
2021-12-20$53.70$53.70878,700——
2021-12-17$53.86$53.863,059,100——
2021-12-16$51.18$51.182,190,000——
2021-12-15$51.59$51.591,481,000——
2021-12-14$47.53$47.53912,600——
2021-12-13$49.27$49.271,108,000——
2021-12-10$47.44$47.44732,000——
2021-12-09$47.96$47.96589,500——
2021-12-08$49.45$49.45688,100——
2021-12-07$49.72$49.721,031,800——
2021-12-06$47.23$47.23726,100——
2021-12-03$46.23$46.23950,800——
2021-12-02$48.66$48.661,051,300——
2021-12-01$46.68$46.68922,600——
2021-11-30$49.40$49.401,198,900——
2021-11-29$50.58$50.58555,000——
2021-11-26$50.08$50.08394,400——
2021-11-24$51.32$51.32526,500——
2021-11-23$50.76$50.76805,000——
2021-11-22$53.38$53.381,682,900——
2021-11-19$54.65$54.65538,800——
2021-11-18$54.21$54.21735,900——
2021-11-17$53.30$53.30922,900——
2021-11-16$54.26$54.26840,200——
2021-11-15$53.97$53.97776,600——
2021-11-12$54.44$54.44713,700——
2021-11-11$54.45$54.45496,000——
2021-11-10$54.06$54.06670,100——
2021-11-09$55.79$55.79689,600——
2021-11-08$56.11$56.11683,300——
2021-11-05$55.70$55.701,135,900——
2021-11-04$54.89$54.89832,800——
2021-11-03$54.11$54.111,007,500——
2021-11-02$52.93$52.93737,200——
2021-11-01$53.52$53.52853,300——
2021-10-29$53.25$53.25740,100——
2021-10-28$53.68$53.681,052,700——
2021-10-27$52.33$52.332,022,800——
2021-10-26$51.75$51.751,511,900——
2021-10-25$52.98$52.98881,000——
2021-10-22$51.85$51.85576,000——
2021-10-21$51.89$51.89594,500——
2021-10-20$51.30$51.30522,500——
2021-10-19$51.17$51.17336,600——
2021-10-18$51.52$51.52429,000——
2021-10-15$50.85$50.85600,800——
2021-10-14$51.75$51.75865,200——
2021-10-13$50.53$50.531,096,700——
2021-10-12$48.86$48.86685,200——
2021-10-11$47.67$47.67342,200——
2021-10-08$48.32$48.32339,900——
2021-10-07$49.00$49.00686,500——
2021-10-06$47.52$47.52633,200——
2021-10-05$47.15$47.15625,900——
2021-10-04$45.37$45.37679,200——
2021-10-01$46.63$46.63593,500——
2021-09-30$46.14$46.14868,100——
2021-09-29$45.55$45.55444,400——
2021-09-28$45.96$45.96765,000——
2021-09-27$47.82$47.82561,300——
2021-09-24$48.18$48.18778,800——
2021-09-23$46.46$46.46489,500——
2021-09-22$45.62$45.62811,500——
2021-09-21$45.17$45.171,090,400——
2021-09-20$44.87$44.871,341,400——
2021-09-17$46.54$46.544,525,700——
2021-09-16$47.20$47.20968,100——
2021-09-15$47.45$47.451,268,900——
2021-09-14$46.70$46.701,004,300——
2021-09-13$48.22$48.221,629,500——
2021-09-10$46.06$46.06747,100——
2021-09-09$46.92$46.92879,300——
2021-09-08$46.08$46.08784,000——
2021-09-07$46.84$46.84842,500——
2021-09-03$46.74$46.74483,300——
2021-09-02$45.87$45.87646,100——
2021-09-01$45.15$45.15675,300——
2021-08-31$44.37$44.37745,000——
2021-08-30$44.86$44.86801,600——
2021-08-27$44.71$44.71611,900——
2021-08-26$43.72$43.72596,500——
2021-08-25$43.57$43.57624,500——
2021-08-24$42.59$42.59569,700——
2021-08-23$41.62$41.62607,300——
2021-08-20$40.52$40.52564,500——
2021-08-19$40.28$40.28405,100——
2021-08-18$40.75$40.75394,400——
2021-08-17$40.97$40.97431,400——
2021-08-16$41.59$41.591,289,000——
2021-08-13$42.82$42.82317,200——
2021-08-12$42.11$42.111,297,800——
2021-08-11$41.63$41.63504,400——
2021-08-10$42.03$42.03976,500——
2021-08-09$43.09$43.09683,300——
2021-08-06$43.09$43.091,792,200——
2021-08-05$43.82$43.821,832,400——
2021-08-04$45.59$45.591,849,800——
2021-08-03$45.22$45.22921,300——
2021-08-02$45.00$45.002,076,100——
2021-07-30$42.80$42.801,137,600——
2021-07-29$43.87$43.871,075,500——
2021-07-28$45.04$45.041,976,400——
2021-07-27$44.60$44.601,638,600——
2021-07-26$45.30$45.301,094,000——
2021-07-23$46.02$46.021,475,600——
2021-07-22$43.96$43.96951,500——
2021-07-21$43.12$43.121,224,500——
2021-07-20$42.11$42.111,085,500——
2021-07-19$39.83$39.83531,200——
2021-07-16$39.50$39.50613,400——
2021-07-15$39.65$39.651,072,600——
2021-07-14$39.74$39.74605,000——
2021-07-13$40.89$40.89536,200——
2021-07-12$41.20$41.20522,300——
2021-07-09$41.94$41.94671,700——
2021-07-08$41.93$41.93752,100——
2021-07-07$42.46$42.461,202,800——
2021-07-06$42.71$42.711,255,100——
2021-07-02$40.56$40.561,097,800——
2021-07-01$40.70$40.70941,800——
2021-06-30$41.35$41.35742,600——
2021-06-29$42.04$42.041,720,000——
2021-06-28$42.93$42.93986,100——
2021-06-25$43.69$43.693,391,400——
2021-06-24$43.50$43.501,070,100——
2021-06-23$44.36$44.361,032,600——
2021-06-22$45.02$45.021,230,600——
2021-06-21$43.57$43.571,058,000——
2021-06-18$43.80$43.802,089,400——
2021-06-17$43.32$43.321,122,800——
2021-06-16$42.90$42.901,417,400——
2021-06-15$42.90$42.90583,200——
2021-06-14$43.88$43.881,232,000——
2021-06-11$43.47$43.471,113,200——
2021-06-10$42.99$42.99374,700——
2021-06-09$42.27$42.27861,100——
2021-06-08$42.96$42.96457,100——
2021-06-07$42.60$42.601,354,800——
2021-06-04$41.78$41.78634,800——
2021-06-03$40.38$40.38516,100——
2021-06-02$40.99$40.99570,900——
2021-06-01$41.23$41.231,022,600——
2021-05-28$41.80$41.80357,900——
2021-05-27$42.05$42.05645,700——
2021-05-26$42.30$42.301,111,300——
2021-05-25$40.30$40.301,343,500——
2021-05-24$41.48$41.48661,700——
2021-05-21$41.12$41.12670,900——
2021-05-20$40.67$40.67558,200——
2021-05-19$39.65$39.65911,400——
2021-05-18$39.72$39.721,191,800——
2021-05-17$39.25$39.25825,500——
2021-05-14$39.72$39.72638,200——
2021-05-13$38.67$38.67904,300——
2021-05-12$38.23$38.23779,500——
2021-05-11$38.79$38.79956,500——
2021-05-10$37.38$37.381,284,100——
2021-05-07$37.10$37.101,368,600——
2021-05-06$36.87$36.871,531,100——
2021-05-05$36.52$36.521,242,800——
2021-05-04$36.88$36.88846,500——
2021-05-03$37.77$37.771,060,600——
2021-04-30$37.49$37.491,461,800——
2021-04-29$38.90$38.901,279,400——
2021-04-28$39.61$39.612,256,100——
2021-04-27$41.70$41.701,289,600——
2021-04-26$43.12$43.122,114,500——
2021-04-23$40.65$40.65858,800——
2021-04-22$40.35$40.351,684,800——
2021-04-21$40.07$40.071,526,300——
2021-04-20$39.36$39.361,327,500——
2021-04-19$40.77$40.77702,200——
2021-04-16$41.43$41.43818,400——
2021-04-15$40.74$40.74554,500——
2021-04-14$39.81$39.81652,200——
2021-04-13$39.36$39.361,212,700——
2021-04-12$38.56$38.56532,500——
2021-04-09$37.91$37.91765,000——
2021-04-08$38.45$38.45843,200——
2021-04-07$37.52$37.52600,500——
2021-04-06$37.44$37.44520,500——
2021-04-05$37.07$37.07638,400——
2021-04-01$37.46$37.46738,600——
2021-03-31$36.19$36.191,539,500——
2021-03-30$35.84$35.841,755,600——
2021-03-29$36.36$36.361,085,200——
2021-03-26$37.80$37.80903,700——
2021-03-25$37.58$37.581,323,000——
2021-03-24$37.59$37.59659,200——
2021-03-23$38.79$38.79941,700——
2021-03-22$38.81$38.81762,800——
2021-03-19$37.74$37.741,887,000——
2021-03-18$38.14$38.14888,700——
2021-03-17$40.43$40.431,441,500——
2021-03-16$40.28$40.28630,600——
2021-03-15$40.13$40.13954,900——
2021-03-12$40.85$40.85572,700——
2021-03-11$41.41$41.41653,600——
2021-03-10$40.23$40.231,055,500——
2021-03-09$41.00$41.001,973,100——
2021-03-08$37.58$37.581,731,000——
2021-03-05$39.05$39.051,514,100——
2021-03-04$38.15$38.151,944,200——
2021-03-03$39.54$39.542,078,600——
2021-03-02$40.63$40.631,203,000——
2021-03-01$41.43$41.431,225,300——
2021-02-26$40.91$40.911,446,300——
2021-02-25$40.65$40.651,479,700——
2021-02-24$42.36$42.361,215,200——
2021-02-23$42.18$42.181,907,700——
2021-02-22$42.86$42.861,343,500——
2021-02-19$44.84$44.841,095,800——
2021-02-18$44.00$44.001,316,100——
2021-02-17$43.85$43.851,157,200——
2021-02-16$44.93$44.931,055,400——
2021-02-12$45.53$45.53819,000——
2021-02-11$46.70$46.701,670,900——
2021-02-10$44.53$44.531,074,300——
2021-02-09$45.82$45.821,276,300——
2021-02-08$45.56$45.561,823,000——
2021-02-05$46.25$46.252,139,800——
2021-02-04$47.66$47.661,287,500——
2021-02-03$46.69$46.693,848,600——
2021-02-02$52.79$52.791,073,400——
2021-02-01$50.77$50.77849,700——
2021-01-29$49.49$49.49702,600——
2021-01-28$50.58$50.58966,900——
2021-01-27$48.44$48.441,423,300——
2021-01-26$48.49$48.491,340,600——
2021-01-25$51.55$51.55843,400——
2021-01-22$53.67$53.67902,600——
2021-01-21$55.59$55.59392,800——
2021-01-20$56.18$56.18742,500——
2021-01-19$56.26$56.261,805,100——
2021-01-15$53.77$53.77598,300——
2021-01-14$54.36$54.36441,600——
2021-01-13$53.51$53.51725,700——
2021-01-12$54.88$54.88589,000——
2021-01-11$54.99$54.99782,400——
2021-01-08$54.31$54.31578,300——
2021-01-07$52.88$52.88810,800——
2021-01-06$50.92$50.92888,500——
2021-01-05$51.44$51.44461,200——
2021-01-04$52.24$52.241,349,100——