Tenon Medical Stock Price History
NASDAQ: TNONHealth CareMedical/Dental InstrumentsUSD
3.41-0.03 (-0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TNON price history at a glance
The price history for Tenon Medical (TNON) on this page begins on April 25, 2022, when the stock closed at $60,508.00; it most recently closed at $3.41 on October 5, 2026. The highest price in this record is $167,692.00, reached on May 9, 2022; the latest close is 100.0% below that peak. Across the 3 complete calendar years in the table, TNON finished higher in 0 and lower in 3. Its best year was 2025 (-55.3%) and its worst was 2023 (-90.0%).
Over roughly 4 years the share price changed -100.0%, a -88.9% compound annual price return (excluding dividends). In the last 12 months alone, TNON has lost 91.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $167,692.00
- Date of high
- May 9, 2022
- Low since 2022
- $2.40
- Date of low
- Sep 7, 2026
- 52-week high
- $50.40
- 52-week low
- $2.40
- IPO year
- 2022
- Last close
- $3.41
TNON returns
1 week
-7.84%
1 month
+39.75%
3 months
-56.89%
6 months
-87.35%
Year to date
-89.77%
1 year
-91.45%
3 years
-99.26%
TNON price return, excluding dividends.
TNON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.41 | -90.00% |
| 2025 | 34.09 | -55.32% |
| 2024 | 76.30 | -82.75% |
| 2023 | 442.40 | -90.00% |
| 2022* | 4,424.00 | -92.69% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
TNON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.41 | 3.52 | 3.37 | 3.41 | -0.87% | |
| 3.46 | 3.58 | 3.42 | 3.44 | -1.71% | |
| 3.58 | 3.64 | 3.38 | 3.50 | -5.79% | |
| 3.80 | 3.82 | 3.62 | 3.72 | +0.41% | |
| 3.55 | 3.82 | 3.52 | 3.70 | 0.00% | |
| 4.50 | 4.65 | 3.65 | 3.70 | -8.42% | |
| 3.95 | 4.18 | 3.65 | 4.04 | -1.22% | |
| 2.80 | 5.04 | 2.75 | 4.09 | +49.82% | |
| 2.80 | 2.88 | 2.67 | 2.73 | -4.55% | |
| 3.03 | 3.05 | 2.86 | 2.86 | -8.63% | |
| 2.95 | 3.18 | 2.94 | 3.13 | +5.74% | |
| 3.18 | 3.27 | 2.95 | 2.96 | -9.48% | |
| 3.36 | 3.42 | 3.25 | 3.27 | -4.66% | |
| 3.63 | 3.67 | 3.41 | 3.43 | -8.04% | |
| 4.04 | 4.08 | 3.70 | 3.73 | -8.58% | |
| 4.20 | 4.23 | 3.99 | 4.08 | -2.86% | |
| 4.06 | 4.24 | 3.85 | 4.20 | +7.42% | |
| 5.20 | 5.31 | 3.79 | 3.91 | -22.73% | |
| 6.34 | 6.88 | 4.92 | 5.06 | -8.99% | |
| 5.57 | 6.39 | 5.32 | 5.56 | -6.24% | |
| 8.14 | 10.84 | 5.23 | 5.93 | +11.89% | |
| 4.20 | 5.96 | 3.96 | 5.30 | +117.21% | |
| 3.44 | 3.67 | 2.40 | 2.44 | -27.38% | |
| 3.58 | 3.60 | 3.18 | 3.36 | -9.68% | |
| 3.76 | 3.77 | 3.62 | 3.72 | -1.33% | |
| 4.38 | 4.45 | 3.68 | 3.77 | -15.66% | |
| 4.56 | 4.79 | 4.40 | 4.47 | -1.11% | |
| 4.46 | 4.75 | 4.43 | 4.52 | -0.22% | |
| 4.58 | 4.91 | 4.51 | 4.53 | -9.40% | |
| 5.46 | 5.62 | 4.75 | 5.00 | -0.40% | |
| 5.10 | 5.16 | 4.61 | 5.02 | -3.65% | |
| 5.67 | 5.68 | 5.12 | 5.21 | -7.30% | |
| 6.30 | 6.31 | 5.61 | 5.62 | -10.94% | |
| 6.30 | 6.75 | 6.20 | 6.31 | -7.61% | |
| 7.20 | 7.50 | 6.35 | 6.83 | -3.39% | |
| 7.50 | 8.19 | 6.35 | 7.07 | -38.04% | |
| 11.67 | 17.84 | 9.89 | 11.41 | +109.36% | |
| 5.09 | 5.99 | 4.89 | 5.45 | +10.77% | |
| 5.08 | 5.39 | 4.78 | 4.92 | -4.65% | |
| 5.70 | 5.83 | 5.10 | 5.16 | -13.42% | |
| 5.73 | 6.14 | 5.66 | 5.96 | +5.67% | |
| 6.03 | 6.14 | 5.33 | 5.64 | -8.14% | |
| 6.15 | 6.89 | 5.50 | 6.14 | +1.49% | |
| 5.10 | 7.15 | 4.62 | 6.05 | +31.95% | |
| 5.95 | 5.95 | 4.38 | 4.59 | -22.02% | |
| 6.44 | 6.44 | 5.64 | 5.88 | -12.50% | |
| 6.65 | 7.00 | 6.48 | 6.72 | -0.52% | |
| 6.65 | 7.70 | 6.48 | 6.76 | +1.58% | |
| 6.37 | 6.97 | 6.30 | 6.65 | -4.04% | |
| 6.97 | 6.97 | 6.65 | 6.93 | +1.02% | |
| 6.79 | 6.86 | 6.51 | 6.86 | +1.55% | |
| 6.62 | 6.86 | 6.51 | 6.76 | +1.58% | |
| 6.65 | 6.86 | 6.30 | 6.65 | +3.26% | |
| 6.55 | 6.93 | 6.23 | 6.44 | -3.16% | |
| 7.07 | 7.07 | 6.34 | 6.65 | -3.55% | |
| 6.72 | 6.93 | 6.44 | 6.90 | 0.00% | |
| 7.07 | 7.35 | 6.72 | 6.90 | -2.96% | |
| 7.35 | 7.46 | 7.00 | 7.11 | -2.87% | |
| 7.00 | 7.35 | 6.76 | 7.32 | +3.98% | |
| 7.00 | 7.25 | 6.86 | 7.04 | +1.52% | |
| 7.18 | 7.18 | 6.86 | 6.93 | -1.98% | |
| 7.11 | 7.18 | 6.65 | 7.07 | -1.46% | |
| 7.42 | 7.67 | 6.76 | 7.18 | -4.65% | |
| 7.81 | 7.98 | 7.25 | 7.53 | -4.87% | |
| 8.09 | 8.33 | 7.74 | 7.91 | -2.16% | |
| 8.05 | 8.09 | 7.74 | 8.09 | +0.43% | |
| 7.74 | 8.23 | 7.70 | 8.05 | -6.88% | |
| 9.80 | 9.91 | 8.40 | 8.65 | -11.15% | |
| 9.45 | 10.33 | 9.10 | 9.73 | -4.79% | |
| 11.41 | 11.41 | 9.52 | 10.22 | -10.43% | |
| 11.13 | 11.83 | 9.94 | 11.41 | 0.00% | |
| 11.83 | 12.60 | 10.15 | 11.41 | -27.07% | |
| 17.54 | 18.38 | 14.53 | 15.65 | -12.70% | |
| 16.84 | 19.88 | 16.80 | 17.92 | +3.85% | |
| 13.30 | 23.10 | 12.92 | 17.26 | +23.25% | |
| 15.44 | 16.80 | 13.48 | 14.00 | -13.61% | |
| 15.40 | 17.50 | 14.63 | 16.21 | -25.56% | |
| 23.63 | 28.00 | 19.81 | 21.77 | +77.71% | |
| 21.25 | 21.35 | 12.25 | 12.25 | -41.86% | |
| 21.35 | 21.35 | 21.07 | 21.07 | -0.17% | |
| 21.67 | 21.88 | 21.11 | 21.11 | -2.27% | |
| 21.35 | 22.05 | 21.35 | 21.60 | 0.00% | |
| 21.77 | 21.88 | 21.07 | 21.60 | -0.96% | |
| 22.05 | 22.05 | 21.00 | 21.81 | +4.36% | |
| 21.60 | 22.40 | 20.65 | 20.90 | -3.24% | |
| 22.09 | 22.09 | 20.76 | 21.60 | +2.83% | |
| 21.14 | 21.70 | 21.00 | 21.00 | -0.66% | |
| 22.09 | 22.09 | 21.11 | 21.14 | -4.88% | |
| 22.61 | 22.61 | 21.88 | 22.23 | +0.79% | |
| 22.05 | 22.12 | 21.70 | 22.05 | +0.80% | |
| 23.24 | 23.63 | 20.30 | 21.88 | -6.86% | |
| 24.33 | 24.33 | 22.79 | 23.49 | -2.75% | |
| 24.50 | 24.68 | 24.15 | 24.15 | -1.15% | |
| 24.29 | 25.27 | 24.29 | 24.43 | +0.29% | |
| 24.19 | 24.50 | 24.19 | 24.36 | +0.58% | |
| 24.85 | 24.96 | 24.15 | 24.22 | -3.62% | |
| 24.15 | 25.52 | 24.01 | 25.13 | +0.42% | |
| 25.06 | 25.31 | 24.43 | 25.03 | +1.27% | |
| 24.15 | 24.82 | 24.15 | 24.71 | +0.86% | |
| 24.85 | 24.85 | 24.15 | 24.50 | +1.60% | |
| 24.85 | 25.55 | 23.84 | 24.12 | -2.55% | |
| 26.22 | 26.22 | 24.68 | 24.75 | -2.35% | |
| 25.20 | 26.08 | 24.68 | 25.34 | +0.56% | |
| 27.79 | 28.35 | 25.13 | 25.20 | -11.55% | |
| 27.79 | 28.53 | 26.60 | 28.49 | +3.04% | |
| 26.60 | 27.79 | 26.60 | 27.65 | +8.07% | |
| 27.27 | 27.55 | 25.59 | 25.59 | -2.53% | |
| 26.78 | 27.23 | 26.18 | 26.25 | +0.40% | |
| 26.11 | 26.60 | 25.90 | 26.15 | +0.81% | |
| 26.25 | 27.02 | 25.73 | 25.94 | -1.98% | |
| 26.32 | 27.27 | 26.25 | 26.46 | -3.32% | |
| 26.25 | 27.69 | 25.90 | 27.37 | +2.36% | |
| 26.60 | 27.41 | 26.25 | 26.74 | -0.13% | |
| 26.78 | 27.90 | 26.25 | 26.78 | +0.39% | |
| 26.67 | 28.00 | 26.64 | 26.67 | -3.18% | |
| 27.69 | 28.35 | 27.13 | 27.55 | -2.24% | |
| 28.00 | 28.53 | 27.48 | 28.18 | -1.23% | |
| 28.04 | 28.70 | 27.48 | 28.53 | +0.87% | |
| 27.09 | 28.28 | 26.95 | 28.28 | +3.99% | |
| 28.14 | 28.14 | 26.60 | 27.20 | -2.63% | |
| 27.83 | 28.21 | 27.83 | 27.93 | -0.50% | |
| 28.35 | 28.35 | 27.83 | 28.07 | -2.08% | |
| 28.00 | 28.67 | 27.69 | 28.67 | +1.24% | |
| 28.14 | 28.67 | 27.41 | 28.32 | -1.34% | |
| 28.53 | 28.70 | 27.41 | 28.70 | 0.00% | |
| 26.78 | 30.17 | 26.78 | 28.70 | +6.49% | |
| 25.90 | 26.95 | 25.31 | 26.95 | +4.05% | |
| 25.62 | 25.94 | 25.27 | 25.90 | -0.13% | |
| 26.95 | 26.95 | 25.90 | 25.94 | -1.33% | |
| 25.90 | 26.67 | 25.27 | 26.29 | +0.94% | |
| 25.13 | 26.25 | 25.03 | 26.04 | +3.91% | |
| 24.85 | 25.55 | 24.68 | 25.06 | +1.56% | |
| 24.96 | 25.80 | 24.61 | 24.68 | -2.89% | |
| 23.84 | 26.15 | 23.84 | 25.41 | +7.40% | |
| 23.80 | 25.03 | 23.45 | 23.66 | -3.43% | |
| 25.69 | 26.71 | 23.80 | 24.50 | -4.63% | |
| 26.53 | 27.51 | 25.55 | 25.69 | -5.90% | |
| 27.30 | 28.28 | 27.27 | 27.30 | -1.76% | |
| 27.34 | 28.28 | 26.60 | 27.79 | -1.73% | |
| 26.95 | 28.28 | 26.43 | 28.28 | +0.62% | |
| 28.00 | 28.70 | 26.25 | 28.11 | -3.83% | |
| 29.58 | 30.66 | 28.35 | 29.23 | +0.60% | |
| 26.81 | 29.05 | 26.81 | 29.05 | +5.06% | |
| 30.98 | 32.73 | 26.25 | 27.65 | -9.09% | |
| 28.77 | 31.50 | 28.35 | 30.42 | +8.22% | |
| 27.62 | 29.26 | 27.62 | 28.11 | -0.25% | |
| 28.39 | 29.40 | 27.65 | 28.18 | -0.12% | |
| 28.00 | 28.70 | 27.37 | 28.21 | +1.77% | |
| 27.65 | 28.63 | 27.06 | 27.72 | +0.51% | |
| 26.71 | 27.90 | 26.22 | 27.58 | +3.14% | |
| 26.25 | 27.02 | 25.90 | 26.74 | -0.39% | |
| 26.67 | 28.04 | 25.24 | 26.85 | -0.78% | |
| 27.34 | 27.58 | 26.57 | 27.06 | -1.90% | |
| 27.51 | 27.58 | 26.01 | 27.58 | -1.99% | |
| 28.70 | 29.82 | 27.51 | 28.14 | -7.80% | |
| 29.75 | 31.08 | 29.26 | 30.52 | +1.75% | |
| 30.24 | 30.80 | 28.77 | 30.00 | +0.23% | |
| 28.21 | 29.93 | 28.18 | 29.93 | +1.54% | |
| 28.00 | 29.47 | 28.00 | 29.47 | 0.00% | |
| 27.13 | 29.75 | 27.13 | 29.47 | +4.08% | |
| 27.79 | 28.67 | 27.20 | 28.32 | +1.00% | |
| 29.05 | 29.05 | 26.25 | 28.04 | -4.87% | |
| 27.83 | 29.47 | 26.53 | 29.47 | +5.25% | |
| 26.25 | 28.67 | 24.82 | 28.00 | +8.25% | |
| 23.63 | 25.87 | 23.45 | 25.87 | +3.79% | |
| 24.22 | 25.41 | 23.84 | 24.92 | +0.99% | |
| 26.32 | 27.65 | 23.98 | 24.68 | -11.10% | |
| 26.01 | 28.18 | 23.80 | 27.76 | -3.29% | |
| 28.04 | 31.15 | 26.46 | 28.70 | +22.21% | |
| 23.98 | 24.50 | 22.44 | 23.49 | +0.75% | |
| 23.84 | 24.82 | 23.31 | 23.31 | -2.20% | |
| 26.25 | 26.60 | 23.45 | 23.84 | -10.16% | |
| 29.30 | 29.65 | 25.20 | 26.53 | -10.08% | |
| 31.15 | 31.19 | 29.23 | 29.51 | -4.85% | |
| 31.50 | 32.24 | 30.91 | 31.01 | -3.90% | |
| 33.95 | 33.95 | 31.85 | 32.27 | -0.86% | |
| 33.95 | 33.95 | 32.55 | 32.55 | -1.59% | |
| 33.25 | 33.29 | 32.97 | 33.08 | +0.53% | |
| 33.25 | 33.95 | 32.55 | 32.90 | -1.57% | |
| 34.02 | 34.27 | 33.36 | 33.43 | -1.95% | |
| 32.73 | 34.58 | 32.73 | 34.09 | +3.51% | |
| 33.74 | 33.74 | 32.59 | 32.94 | -3.09% | |
| 33.60 | 34.72 | 32.90 | 33.99 | -2.31% | |
| 33.95 | 35.00 | 32.90 | 34.79 | +4.19% | |
| 33.85 | 33.85 | 33.25 | 33.39 | -1.55% | |
| 33.60 | 33.92 | 33.01 | 33.92 | +0.94% | |
| 33.60 | 34.37 | 33.53 | 33.60 | +0.73% | |
| 33.99 | 34.62 | 32.90 | 33.36 | -1.75% | |
| 35.35 | 35.35 | 33.95 | 33.95 | -3.00% | |
| 35.35 | 36.02 | 35.00 | 35.00 | -0.99% | |
| 34.93 | 36.05 | 34.65 | 35.35 | +1.00% | |
| 33.50 | 35.84 | 33.50 | 35.00 | +6.38% | |
| 32.55 | 34.65 | 32.55 | 32.90 | -3.49% | |
| 32.90 | 35.00 | 32.90 | 34.09 | +2.31% | |
| 35.35 | 35.49 | 32.55 | 33.32 | -3.45% | |
| 35.35 | 36.05 | 34.48 | 34.51 | -4.27% | |
| 37.80 | 37.80 | 35.70 | 36.05 | -3.74% | |
| 37.45 | 37.80 | 36.93 | 37.45 | +0.94% | |
| 37.10 | 37.45 | 36.58 | 37.10 | 0.00% | |
| 37.10 | 38.15 | 37.10 | 37.10 | -2.75% | |
| 39.55 | 39.55 | 38.15 | 38.15 | -0.91% | |
| 37.45 | 38.50 | 37.10 | 38.50 | +2.80% | |
| 38.85 | 38.85 | 37.45 | 37.45 | +0.94% | |
| 39.55 | 39.55 | 36.75 | 37.10 | -3.64% | |
| 37.80 | 39.90 | 37.45 | 38.50 | +1.85% | |
| 39.55 | 39.90 | 37.80 | 37.80 | -6.09% | |
| 39.55 | 40.95 | 39.03 | 40.25 | +0.88% | |
| 39.55 | 40.25 | 38.85 | 39.90 | +1.79% | |
| 39.55 | 39.90 | 38.85 | 39.20 | -2.61% | |
| 38.50 | 40.25 | 38.50 | 40.25 | +3.60% | |
| 38.50 | 38.85 | 38.15 | 38.85 | 0.00% | |
| 38.85 | 39.20 | 38.15 | 38.85 | -1.77% | |
| 38.85 | 39.90 | 38.50 | 39.55 | 0.00% | |
| 37.10 | 40.25 | 37.10 | 39.55 | +5.61% | |
| 37.10 | 38.50 | 37.10 | 37.45 | -3.60% | |
| 38.85 | 39.20 | 38.15 | 38.85 | -1.77% | |
| 39.20 | 40.01 | 39.20 | 39.55 | +0.89% | |
| 39.20 | 39.90 | 38.47 | 39.20 | -0.88% | |
| 38.50 | 40.25 | 38.33 | 39.55 | -1.74% | |
| 38.85 | 40.60 | 38.57 | 40.25 | +4.55% | |
| 36.40 | 38.50 | 36.40 | 38.50 | +6.28% | |
| 38.85 | 39.69 | 35.35 | 36.23 | -6.76% | |
| 39.55 | 40.95 | 38.50 | 38.85 | -1.77% | |
| 39.90 | 40.25 | 38.85 | 39.55 | -0.88% | |
| 42.70 | 43.05 | 39.55 | 39.90 | -3.39% | |
| 39.90 | 41.30 | 39.90 | 41.30 | 0.00% | |
| 44.45 | 44.80 | 40.60 | 41.30 | -8.53% | |
| 42.35 | 45.50 | 42.35 | 45.15 | +7.50% | |
| 40.95 | 42.35 | 40.95 | 42.00 | 0.00% | |
| 41.30 | 42.00 | 40.43 | 42.00 | +3.45% | |
| 39.90 | 40.95 | 38.85 | 40.60 | +0.87% | |
| 41.30 | 41.30 | 39.55 | 40.25 | -2.54% | |
| 40.95 | 42.00 | 40.25 | 41.30 | +0.85% | |
| 41.65 | 41.65 | 39.90 | 40.95 | -1.68% | |
| 41.65 | 42.00 | 40.95 | 41.65 | -0.83% | |
| 42.00 | 42.39 | 41.65 | 42.00 | -0.83% | |
| 42.70 | 43.05 | 41.65 | 42.35 | -1.63% | |
| 43.05 | 44.10 | 42.00 | 43.05 | +0.82% | |
| 43.05 | 43.75 | 42.00 | 42.70 | 0.00% | |
| 43.40 | 43.40 | 42.00 | 42.70 | -1.61% | |
| 40.60 | 44.45 | 40.60 | 43.40 | +5.98% | |
| 39.03 | 42.35 | 38.85 | 40.95 | +2.63% | |
| 39.20 | 43.05 | 39.20 | 39.90 | -4.20% | |
| 50.40 | 50.40 | 41.30 | 41.65 | -7.03% | |
| 43.75 | 45.50 | 43.58 | 44.80 | +3.23% | |
| 43.40 | 44.10 | 42.00 | 43.40 | -0.80% | |
| 43.05 | 44.45 | 42.35 | 43.75 | +1.63% | |
| 41.65 | 44.45 | 41.30 | 43.05 | +0.82% | |
| 38.50 | 42.70 | 38.15 | 42.70 | +8.93% | |
| 40.25 | 40.60 | 39.03 | 39.20 | -1.75% | |
| 41.65 | 42.00 | 39.55 | 39.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TNON chart for longer ranges.