NasdaqCM - Nasdaq Real Time Price
USD
Tenon Medical, Inc. (TNON)
2.0500
-0.2400
(-10.48%)
At close: October 30 at 4:00:00 PM EDT
2.0972
+0.0472
(+2.30%)
After hours: October 30 at 7:02:51 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2700
2.2700
2.0500
2.0500
2.0500
169,000
Oct 29, 2026
2.2700
2.3400
2.1700
2.2900
2.2900
123,000
Oct 28, 2026
2.2800
2.3000
2.1600
2.2600
2.2600
444,500
Oct 27, 2026
2.1600
2.2700
2.1400
2.1400
2.1400
162,000
Oct 26, 2026
2.2000
2.2000
2.1000
2.1550
2.1550
61,900
Oct 23, 2026
2.2700
2.2740
2.1700
2.2000
2.2000
79,700
Oct 22, 2026
2.4500
2.4790
2.2250
2.2400
2.2400
111,800
Oct 21, 2026
2.4700
2.5900
2.4200
2.5100
2.5100
86,200
Oct 20, 2026
2.4600
2.5400
2.4200
2.5100
2.5100
83,600
Oct 19, 2026
2.5800
2.6150
2.4300
2.4500
2.4500
158,600
Oct 16, 2026
2.9500
3.0600
2.6700
2.7000
2.7000
211,600
Oct 15, 2026
2.8300
2.9300
2.7800
2.9100
2.9100
149,900
Oct 14, 2026
2.8200
2.9400
2.8000
2.8200
2.8200
157,100
Oct 13, 2026
2.9800
3.1000
2.8500
2.8900
2.8900
225,900
Oct 12, 2026
3.3400
3.3600
2.9500
2.9800
2.9800
262,700
Oct 9, 2026
3.4100
3.5200
3.3700
3.4100
3.4100
129,900
Oct 8, 2026
3.4600
3.5780
3.4200
3.4400
3.4400
111,100
Oct 7, 2026
3.5800
3.6400
3.3800
3.5000
3.5000
355,000
Oct 6, 2026
3.8000
3.8200
3.6200
3.7150
3.7150
422,700
Oct 5, 2026
3.5500
3.8200
3.5200
3.7000
3.7000
455,000
Oct 2, 2026
4.5000
4.6500
3.6500
3.7000
3.7000
5,892,000
Oct 1, 2026
3.9450
4.1800
3.6500
4.0400
4.0400
2,088,000
Sep 30, 2026
2.8000
5.0400
2.7500
4.0900
4.0900
53,280,800
Sep 29, 2026
2.8000
2.8790
2.6700
2.7300
2.7300
279,000
Sep 28, 2026
3.0250
3.0500
2.8600
2.8600
2.8600
191,000
Sep 25, 2026
2.9500
3.1800
2.9400
3.1300
3.1300
1,729,200
Sep 24, 2026
3.1800
3.2650
2.9500
2.9600
2.9600
360,200
Sep 23, 2026
3.3600
3.4200
3.2500
3.2700
3.2700
210,100
Sep 22, 2026
3.6300
3.6650
3.4100
3.4300
3.4300
560,800
Sep 21, 2026
4.0400
4.0800
3.7000
3.7300
3.7300
518,800
Sep 18, 2026
4.2000
4.2300
3.9900
4.0800
4.0800
497,800
Sep 17, 2026
4.0600
4.2420
3.8500
4.2000
4.2000
1,055,400
Sep 16, 2026
5.2000
5.3100
3.7900
3.9100
3.9100
2,374,800
Sep 15, 2026
6.3350
6.8800
4.9200
5.0600
5.0600
11,716,100
Sep 14, 2026
5.5650
6.3900
5.3200
5.5600
5.5600
5,011,200
Sep 11, 2026
8.1400
10.8400
5.2300
5.9300
5.9300
108,576,300
Sep 10, 2026
4.2000
5.9600
3.9600
5.3000
5.3000
127,145,500
Sep 9, 2026
3.4400
3.6700
2.4000
2.4400
2.4400
12,719,800
Sep 8, 2026
3.5800
3.6000
3.1790
3.3600
3.3600
385,600
Sep 4, 2026
3.7600
3.7700
3.6200
3.7200
3.7200
93,800
Sep 3, 2026
4.3800
4.4500
3.6800
3.7700
3.7700
147,000
Sep 2, 2026
4.5600
4.7900
4.3990
4.4700
4.4700
83,300
Sep 1, 2026
4.4600
4.7500
4.4300
4.5200
4.5200
119,300
Aug 31, 2026
4.5800
4.9050
4.5100
4.5300
4.5300
244,300
Aug 28, 2026
5.4600
5.6200
4.7500
5.0000
5.0000
7,755,600
Aug 27, 2026
5.1000
5.1600
4.6100
5.0200
5.0200
164,900
Aug 26, 2026
5.6700
5.6800
5.1200
5.2100
5.2100
122,000
Aug 25, 2026
6.3000
6.3100
5.6100
5.6200
5.6200
155,900
Aug 24, 2026
6.3000
6.7500
6.2000
6.3100
6.3100
293,400
Aug 21, 2026
7.2000
7.5000
6.3500
6.8300
6.8300
551,800
Aug 20, 2026
7.5000
8.1900
6.3500
7.0700
7.0700
1,882,900
Aug 19, 2026
11.6700
17.8400
9.8900
11.4100
11.4100
49,493,300
Aug 18, 2026
5.0900
5.9900
4.8860
5.4500
5.4500
11,428,100
Aug 17, 2026
5.0800
5.3910
4.7750
4.9200
4.9200
39,300
Aug 14, 2026
5.7000
5.8300
5.1000
5.1600
5.1600
34,100
Aug 13, 2026
5.7300
6.1380
5.6600
5.9600
5.9600
74,600
Aug 12, 2026
6.0300
6.1400
5.3300
5.6400
5.6400
47,700
Aug 11, 2026
6.1500
6.8900
5.5000
6.1400
6.1400
131,300
Aug 10, 2026
1:35
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
5.1000
7.1500
4.6200
6.0500
6.0500
401,500
Aug 7, 2026
5.9500
5.9500
4.3750
4.5850
4.5850
73,637
Aug 6, 2026
6.4400
6.4400
5.6350
5.8800
5.8800
53,166
Aug 5, 2026
6.6500
7.0000
6.4750
6.7200
6.7200
35,960
Aug 4, 2026
6.6500
7.7000
6.4750
6.7550
6.7550
288,151
Aug 3, 2026
6.3700
6.9650
6.3000
6.6500
6.6500
10,674
Jul 31, 2026
6.9650
6.9650
6.6500
6.9300
6.9300
7,577
Jul 30, 2026
6.7900
6.8600
6.5100
6.8600
6.8600
8,414
Jul 29, 2026
6.6150
6.8600
6.5100
6.7550
6.7550
12,506
Jul 28, 2026
6.6500
6.8600
6.3000
6.6500
6.6500
13,583
Jul 27, 2026
6.5450
6.9300
6.2300
6.4400
6.4400
13,146
Jul 24, 2026
7.0700
7.0700
6.3350
6.6500
6.6500
6,109
Jul 23, 2026
6.7200
6.9300
6.4400
6.8950
6.8950
7,454
Jul 22, 2026
7.0700
7.3500
6.7200
6.8950
6.8950
10,786
Jul 21, 2026
7.3500
7.4550
7.0000
7.1050
7.1050
20,423
Jul 20, 2026
7.0000
7.3500
6.7550
7.3150
7.3150
17,894
Jul 17, 2026
7.0000
7.2450
6.8600
7.0350
7.0350
7,611
Jul 16, 2026
7.1750
7.1750
6.8600
6.9300
6.9300
10,037
Jul 15, 2026
7.1050
7.1750
6.6500
7.0700
7.0700
18,623
Jul 14, 2026
7.4200
7.6650
6.7550
7.1750
7.1750
44,829
Jul 13, 2026
7.8050
7.9800
7.2450
7.5250
7.5250
26,546
Jul 10, 2026
8.0850
8.3300
7.7350
7.9100
7.9100
19,146
Jul 9, 2026
8.0500
8.0850
7.7350
8.0850
8.0850
20,020
Jul 8, 2026
7.7350
8.2250
7.7000
8.0500
8.0500
42,151
Jul 7, 2026
9.8000
9.9050
8.4000
8.6450
8.6450
71,897
Jul 6, 2026
9.4500
10.3250
9.1000
9.7300
9.7300
97,354
Jul 2, 2026
11.4100
11.4100
9.5200
10.2200
10.2200
2,047,423
Jul 1, 2026
11.1300
11.8300
9.9400
11.4100
11.4100
101,969
Jun 30, 2026
11.8300
12.6000
10.1500
11.4100
11.4100
166,240
Jun 29, 2026
17.5350
18.3750
14.5250
15.6450
15.6450
39,934
Jun 26, 2026
16.8350
19.8800
16.8000
17.9200
17.9200
74,306
Jun 25, 2026
13.3000
23.1000
12.9150
17.2550
17.2550
748,006
Jun 24, 2026
15.4350
16.8000
13.4750
14.0000
14.0000
89,089
Jun 23, 2026
15.4000
17.5000
14.6300
16.2050
16.2050
169,617
Jun 22, 2026
23.6250
28.0000
19.8100
21.7700
21.7700
7,746,806
Jun 18, 2026
21.2450
21.3500
12.2500
12.2500
12.2500
968,940
Jun 17, 2026
21.3500
21.3500
21.0700
21.0700
21.0700
1,166
Jun 16, 2026
21.6650
21.8750
21.1050
21.1050
21.1050
1,257
Jun 15, 2026
21.3500
22.0500
21.3500
21.5950
21.5950
1,406
Jun 12, 2026
21.7700
21.8750
21.0700
21.5950
21.5950
1,386
Jun 11, 2026
22.0500
22.0500
21.0000
21.8050
21.8050
1,054
Jun 10, 2026
21.5950
22.4000
20.6500
20.8950
20.8950
1,749
Jun 9, 2026
22.0850
22.0850
20.7550
21.5950
21.5950
7,500
Jun 8, 2026
21.1400
21.7000
21.0000
21.0000
21.0000
3,580
Jun 5, 2026
22.0850
22.0850
21.1050
21.1400
21.1400
1,957
Jun 4, 2026
22.6100
22.6100
21.8750
22.2250
22.2250
1,000
Jun 3, 2026
22.0500
22.1200
21.7000
22.0500
22.0500
1,129
Jun 2, 2026
23.2400
23.6250
20.3000
21.8750
21.8750
5,837
Jun 1, 2026
24.3250
24.3250
22.7850
23.4850
23.4850
5,306
May 29, 2026
24.5000
24.6750
24.1500
24.1500
24.1500
2,249
May 28, 2026
24.2900
25.2700
24.2900
24.4300
24.4300
1,614
May 27, 2026
24.1850
24.5000
24.1850
24.3600
24.3600
991
May 26, 2026
24.8500
24.9550
24.1500
24.2200
24.2200
1,886
May 22, 2026
24.1500
25.5150
24.0100
25.1300
25.1300
2,077
May 21, 2026
25.0600
25.3050
24.4300
25.0250
25.0250
1,063
May 20, 2026
24.1500
24.8150
24.1500
24.7100
24.7100
586
May 19, 2026
24.8500
24.8500
24.1500
24.5000
24.5000
937
May 18, 2026
24.8500
25.5500
23.8350
24.1150
24.1150
1,577
May 15, 2026
26.2150
26.2150
24.6750
24.7450
24.7450
889
May 14, 2026
25.2000
26.0750
24.6750
25.3400
25.3400
2,709
May 13, 2026
27.7900
28.3500
25.1300
25.2000
25.2000
6,314
May 12, 2026
27.7900
28.5250
26.6000
28.4900
28.4900
6,591
May 11, 2026
26.6000
27.7900
26.6000
27.6500
27.6500
2,880
May 8, 2026
27.2650
27.5450
25.5850
25.5850
25.5850
3,611
May 7, 2026
26.7750
27.2300
26.1800
26.2500
26.2500
877
May 6, 2026
26.1100
26.6000
25.9000
26.1450
26.1450
2,591
May 5, 2026
26.2500
27.0200
25.7250
25.9350
25.9350
1,171
May 4, 2026
26.3200
27.2650
26.2500
26.4600
26.4600
1,137
May 1, 2026
26.2500
27.6850
25.9000
27.3700
27.3700
3,251
Apr 30, 2026
26.6000
27.4050
26.2500
26.7400
26.7400
677
Apr 29, 2026
26.7750
27.8950
26.2500
26.7750
26.7750
1,234
Apr 28, 2026
26.6700
28.0000
26.6350
26.6700
26.6700
740
Apr 27, 2026
27.6850
28.3500
27.1250
27.5450
27.5450
426
Apr 24, 2026
28.0000
28.5250
27.4750
28.1750
28.1750
643
Apr 23, 2026
28.0350
28.7000
27.4750
28.5250
28.5250
729
Apr 22, 2026
27.0900
28.2800
26.9500
28.2800
28.2800
3,280
Apr 21, 2026
28.1400
28.1400
26.6000
27.1950
27.1950
1,614
Apr 20, 2026
27.8250
28.2100
27.8250
27.9300
27.9300
594
Apr 17, 2026
28.3500
28.3500
27.8250
28.0700
28.0700
1,943
Apr 16, 2026
28.0000
28.6650
27.6850
28.6650
28.6650
2,414
Apr 15, 2026
28.1400
28.6650
27.4050
28.3150
28.3150
4,529
Apr 14, 2026
28.5250
28.7000
27.4050
28.7000
28.7000
2,786
Apr 13, 2026
26.7750
30.1700
26.7750
28.7000
28.7000
14,986
Apr 10, 2026
25.9000
26.9500
25.3050
26.9500
26.9500
2,774
Apr 9, 2026
25.6200
25.9350
25.2700
25.9000
25.9000
1,889
Apr 8, 2026
26.9500
26.9500
25.9000
25.9350
25.9350
1,177
Apr 7, 2026
25.9000
26.6700
25.2700
26.2850
26.2850
2,209
Apr 6, 2026
25.1300
26.2500
25.0250
26.0400
26.0400
2,243
Apr 2, 2026
24.8500
25.5500
24.6750
25.0600
25.0600
1,357
Apr 1, 2026
24.9550
25.7950
24.6050
24.6750
24.6750
2,480
Mar 31, 2026
23.8350
26.1450
23.8350
25.4100
25.4100
1,963
Mar 30, 2026
23.8000
25.0250
23.4500
23.6600
23.6600
1,983
Mar 27, 2026
25.6900
26.7050
23.8000
24.5000
24.5000
2,094
Mar 26, 2026
26.5300
27.5100
25.5500
25.6900
25.6900
3,734
Mar 25, 2026
27.3000
28.2800
27.2650
27.3000
27.3000
1,723
Mar 24, 2026
27.3350
28.2800
26.6000
27.7900
27.7900
1,580
Mar 23, 2026
26.9500
28.2800
26.4250
28.2800
28.2800
3,763
Mar 20, 2026
28.0000
28.7000
26.2500
28.1050
28.1050
11,163
Mar 19, 2026
29.5750
30.6600
28.3500
29.2250
29.2250
22,326
Mar 18, 2026
26.8100
29.0500
26.8100
29.0500
29.0500
5,366
Mar 17, 2026
30.9750
32.7250
26.2500
27.6500
27.6500
17,349
Mar 16, 2026
28.7700
31.5000
28.3500
30.4150
30.4150
13,243
Mar 13, 2026
27.6150
29.2600
27.6150
28.1050
28.1050
3,429
Mar 12, 2026
28.3850
29.4000
27.6500
28.1750
28.1750
2,797
Mar 11, 2026
28.0000
28.7000
27.3700
28.2100
28.2100
1,371
Mar 10, 2026
27.6500
28.6300
27.0550
27.7200
27.7200
1,883
Mar 9, 2026
26.7050
27.8950
26.2150
27.5800
27.5800
2,934
Mar 6, 2026
26.2500
27.0200
25.9000
26.7400
26.7400
4,646
Mar 5, 2026
26.6700
28.0350
25.2350
26.8450
26.8450
2,726
Mar 4, 2026
27.3350
27.5800
26.5650
27.0550
27.0550
3,460
Mar 3, 2026
27.5100
27.5800
26.0050
27.5800
27.5800
4,894
Mar 2, 2026
28.7000
29.8200
27.5100
28.1400
28.1400
5,497
Feb 27, 2026
29.7500
31.0800
29.2600
30.5200
30.5200
2,397
Feb 26, 2026
30.2400
30.8000
28.7700
29.9950
29.9950
4,860
Feb 25, 2026
28.2100
29.9250
28.1750
29.9250
29.9250
3,466
Feb 24, 2026
28.0000
29.4700
28.0000
29.4700
29.4700
2,243
Feb 23, 2026
27.1250
29.7500
27.1250
29.4700
29.4700
4,000
Feb 20, 2026
27.7900
28.6650
27.1950
28.3150
28.3150
2,906
Feb 19, 2026
29.0500
29.0500
26.2500
28.0350
28.0350
6,137
Feb 18, 2026
27.8250
29.4700
26.5300
29.4700
29.4700
10,060
Feb 17, 2026
26.2500
28.6650
24.8150
28.0000
28.0000
10,737
Feb 13, 2026
23.6250
25.8650
23.4500
25.8650
25.8650
8,137
Feb 12, 2026
24.2200
25.4100
23.8350
24.9200
24.9200
8,383
Feb 11, 2026
26.3200
27.6500
23.9750
24.6750
24.6750
20,791
Feb 10, 2026
26.0050
28.1750
23.8000
27.7550
27.7550
46,923
Feb 9, 2026
28.0350
31.1500
26.4600
28.7000
28.7000
1,303,417
Feb 6, 2026
23.9750
24.5000
22.4350
23.4850
23.4850
187,654
Feb 5, 2026
23.8350
24.8150
23.3100
23.3100
23.3100
3,154
Feb 4, 2026
26.2500
26.6000
23.4500
23.8350
23.8350
5,583
Feb 3, 2026
29.2950
29.6450
25.2000
26.5300
26.5300
5,260
Feb 2, 2026
31.1500
31.1850
29.2250
29.5050
29.5050
7,311
Jan 30, 2026
31.5000
32.2350
30.9050
31.0100
31.0100
3,034
Jan 29, 2026
33.9500
33.9500
31.8500
32.2700
32.2700
2,506
Jan 28, 2026
33.9500
33.9500
32.5500
32.5500
32.5500
2,277
Jan 27, 2026
33.2500
33.2850
32.9700
33.0750
33.0750
814
Jan 26, 2026
33.2500
33.9500
32.5500
32.9000
32.9000
1,769
Jan 23, 2026
34.0200
34.2650
33.3550
33.4250
33.4250
1,249
Jan 22, 2026
32.7250
34.5800
32.7250
34.0900
34.0900
946
Jan 21, 2026
33.7400
33.7400
32.5850
32.9350
32.9350
1,671
Jan 20, 2026
33.6000
34.7200
32.9000
33.9850
33.9850
1,154
Jan 16, 2026
33.9500
35.0000
32.9000
34.7900
34.7900
5,746
Jan 15, 2026
33.8450
33.8450
33.2500
33.3900
33.3900
1,723
Jan 14, 2026
33.6000
33.9150
33.0050
33.9150
33.9150
2,309
Jan 13, 2026
33.6000
34.3700
33.5300
33.6000
33.6000
2,003
Jan 12, 2026
33.9850
34.6150
32.9000
33.3550
33.3550
2,729
Jan 9, 2026
35.3500
35.3500
33.9500
33.9500
33.9500
1,554
Jan 8, 2026
35.3500
36.0150
35.0000
35.0000
35.0000
874
Jan 7, 2026
34.9300
36.0500
34.6500
35.3500
35.3500
1,626
Jan 6, 2026
33.4950
35.8400
33.4950
35.0000
35.0000
2,280
Jan 5, 2026
32.5500
34.6500
32.5500
32.9000
32.9000
3,954
Jan 2, 2026
32.9000
35.0000
32.9000
34.0900
34.0900
2,083
Dec 31, 2025
35.3500
35.4900
32.5500
33.3200
33.3200
5,663
Dec 30, 2025
35.3500
36.0500
34.4750
34.5100
34.5100
2,617
Dec 29, 2025
37.8000
37.8000
35.7000
36.0500
36.0500
2,431
Dec 26, 2025
37.4500
37.8000
36.9250
37.4500
37.4500
2,040
Dec 24, 2025
37.1000
37.4500
36.5750
37.1000
37.1000
851
Dec 23, 2025
37.1000
38.1500
37.1000
37.1000
37.1000
1,866
Dec 22, 2025
39.5500
39.5500
38.1500
38.1500
38.1500
1,206
Dec 19, 2025
37.4500
38.5000
37.1000
38.5000
38.5000
2,251
Dec 18, 2025
38.8500
38.8500
37.4500
37.4500
37.4500
823
Dec 17, 2025
39.5500
39.5500
36.7500
37.1000
37.1000
3,889
Dec 16, 2025
37.8000
39.9000
37.4500
38.5000
38.5000
1,823
Dec 15, 2025
39.5500
39.9000
37.8000
37.8000
37.8000
1,429
Dec 12, 2025
39.5500
40.9500
39.0250
40.2500
40.2500
4,837
Dec 11, 2025
39.5500
40.2500
38.8500
39.9000
39.9000
2,011
Dec 10, 2025
39.5500
39.9000
38.8500
39.2000
39.2000
1,320
Dec 9, 2025
38.5000
40.2500
38.5000
40.2500
40.2500
3,923
Dec 8, 2025
38.5000
38.8500
38.1500
38.8500
38.8500
963
Dec 5, 2025
38.8500
39.2000
38.1500
38.8500
38.8500
1,631
Dec 4, 2025
38.8500
39.9000
38.5000
39.5500
39.5500
4,274
Dec 3, 2025
37.1000
40.2500
37.1000
39.5500
39.5500
2,694
Dec 2, 2025
37.1000
38.5000
37.1000
37.4500
37.4500
1,806
Dec 1, 2025
38.8500
39.2000
38.1500
38.8500
38.8500
1,283
Nov 28, 2025
39.2000
40.0050
39.2000
39.5500
39.5500
1,246
Nov 26, 2025
39.2000
39.9000
38.4650
39.2000
39.2000
1,831
Nov 25, 2025
38.5000
40.2500
38.3250
39.5500
39.5500
3,991
Nov 24, 2025
38.8500
40.6000
38.5700
40.2500
40.2500
1,526
Nov 21, 2025
36.4000
38.5000
36.4000
38.5000
38.5000
4,260
Nov 20, 2025
38.8500
39.6900
35.3500
36.2250
36.2250
7,466
Nov 19, 2025
39.5500
40.9500
38.5000
38.8500
38.8500
2,237
Nov 18, 2025
39.9000
40.2500
38.8500
39.5500
39.5500
5,266
Nov 17, 2025
42.7000
43.0500
39.5500
39.9000
39.9000
4,829
Nov 14, 2025
39.9000
41.3000
39.9000
41.3000
41.3000
4,414
Nov 13, 2025
44.4500
44.8000
40.6000
41.3000
41.3000
6,634
Nov 12, 2025
42.3500
45.5000
42.3500
45.1500
45.1500
8,631
Nov 11, 2025
40.9500
42.3500
40.9500
42.0000
42.0000
3,637
Nov 10, 2025
41.3000
42.0000
40.4250
42.0000
42.0000
4,057
Nov 7, 2025
39.9000
40.9500
38.8500
40.6000
40.6000
3,071
Nov 6, 2025
41.3000
41.3000
39.5500
40.2500
40.2500
2,680
Nov 5, 2025
40.9500
42.0000
40.2500
41.3000
41.3000
2,451
Nov 4, 2025
41.6500
41.6500
39.9000
40.9500
40.9500
3,029
Nov 3, 2025
41.6500
42.0000
40.9500
41.6500
41.6500
1,686
Oct 31, 2025
42.0000
42.3850
41.6500
42.0000
42.0000
3,140
