Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.96

-0.19

(-0.47%)

At close: 04:00PM EDT

39.75

-0.21

(-0.53%)

After hours:

05:06PM EDT

Time period:

18 Sept 2023 - 18 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2024	40.55	40.55	39.90	39.96	39.96	450,200
16 Sept 2024	39.77	40.27	39.70	40.15	40.15	532,700
13 Sept 2024	39.78	40.22	39.39	39.74	39.74	552,600
12 Sept 2024	39.26	39.52	38.65	39.50	39.50	675,500
11 Sept 2024	38.75	39.15	38.29	39.00	39.00	453,500
10 Sept 2024	39.47	39.47	38.69	38.98	38.98	366,900
09 Sept 2024	39.10	40.08	39.10	39.35	39.35	541,900
06 Sept 2024	40.18	40.32	38.86	39.11	39.11	678,300
05 Sept 2024	39.80	40.06	39.15	39.86	39.86	533,700
04 Sept 2024	39.58	40.48	39.11	39.89	39.89	833,800
03 Sept 2024	41.15	41.56	40.03	40.07	40.07	728,400
30 Aug 2024	41.76	41.88	40.76	41.28	41.28	2,184,700
29 Aug 2024	41.16	42.54	41.16	41.53	41.53	621,900
28 Aug 2024	40.75	41.21	40.53	41.04	41.04	704,400
27 Aug 2024	41.03	41.21	40.72	40.82	40.82	792,500
26 Aug 2024	41.39	42.26	41.31	41.40	41.40	784,800
23 Aug 2024	41.94	41.99	41.17	41.35	41.35	1,850,700
22 Aug 2024	42.80	43.09	41.48	41.50	41.50	663,600
21 Aug 2024	42.06	43.07	42.06	42.74	42.74	630,600
20 Aug 2024	42.72	43.09	42.02	42.12	42.12	629,000
19 Aug 2024	42.20	42.71	42.05	42.70	42.70	380,300
16 Aug 2024	41.87	42.33	41.87	42.11	42.11	460,500
15 Aug 2024	42.07	42.65	41.68	41.95	41.95	470,200
14 Aug 2024	41.31	42.00	41.31	41.51	41.51	376,200
13 Aug 2024	40.92	41.83	40.67	41.38	41.38	579,600
12 Aug 2024	41.70	41.70	40.33	40.52	40.52	496,100
09 Aug 2024	40.77	41.71	40.43	41.69	41.69	623,700
08 Aug 2024	40.67	41.23	40.32	40.75	40.75	774,900
07 Aug 2024	40.61	41.66	40.29	40.39	40.39	990,300
06 Aug 2024	40.40	40.83	39.93	39.97	39.97	1,174,700
05 Aug 2024	39.84	41.50	39.15	40.12	40.12	1,080,300
02 Aug 2024	40.65	42.01	40.26	41.77	41.77	1,309,000
01 Aug 2024	36.07	43.15	35.25	42.48	42.48	5,027,700
31 July 2024	47.09	47.19	45.55	45.92	45.92	1,973,300
30 July 2024	43.36	49.18	43.13	47.15	47.15	4,774,300
29 July 2024	43.42	44.37	43.03	43.14	43.14	857,000
26 July 2024	43.56	43.93	42.76	43.20	43.20	671,200
25 July 2024	43.10	44.07	42.61	42.90	42.90	716,100
24 July 2024	43.84	44.43	42.58	42.66	42.66	594,100
23 July 2024	44.06	44.39	43.24	44.18	44.18	817,200
22 July 2024	43.51	44.12	42.89	44.05	44.05	770,200
19 July 2024	44.08	44.38	43.10	43.37	43.37	622,300
18 July 2024	45.20	45.54	43.45	43.86	43.86	839,700
17 July 2024	45.29	45.47	44.48	45.20	45.20	1,144,300
16 July 2024	45.28	46.21	45.15	45.89	45.89	910,800
15 July 2024	43.99	45.19	43.66	44.87	44.87	1,066,500
12 July 2024	42.77	43.26	42.30	43.06	43.06	680,200
11 July 2024	43.07	43.87	42.42	42.48	42.48	765,400
10 July 2024	42.43	42.43	41.40	42.00	42.00	478,600
09 July 2024	42.83	42.87	42.06	42.30	42.30	464,600
08 July 2024	43.79	44.08	42.73	42.83	42.83	492,300
05 July 2024	43.40	44.02	43.22	43.78	43.78	449,300
03 July 2024	43.64	43.87	43.17	43.31	43.31	354,500
02 July 2024	43.02	43.65	42.90	43.62	43.62	512,000
01 July 2024	43.54	43.63	42.71	42.89	42.89	692,000
28 June 2024	43.14	43.86	42.76	43.58	43.58	2,160,200
27 June 2024	41.42	43.09	40.61	42.89	42.89	767,900
26 June 2024	40.54	41.67	40.54	41.12	41.12	1,036,500
25 June 2024	40.47	40.73	40.28	40.71	40.71	682,100
24 June 2024	40.34	40.82	40.15	40.52	40.52	563,200
21 June 2024	39.12	40.46	38.95	40.33	40.33	4,250,300
20 June 2024	38.80	39.90	38.37	39.14	39.14	1,195,900
18 June 2024	39.74	39.74	38.75	39.15	39.15	1,214,700
17 June 2024	40.00	40.19	39.38	39.85	39.85	930,300
14 June 2024	40.30	40.70	39.91	40.11	40.11	1,616,600
13 June 2024	42.05	42.11	40.35	40.80	40.80	896,000
12 June 2024	42.87	43.09	41.85	41.99	41.99	849,100
11 June 2024	40.72	42.11	40.45	41.98	41.98	1,220,900
10 June 2024	40.48	41.68	40.02	41.10	41.10	745,900
07 June 2024	40.50	40.76	40.25	40.45	40.45	597,700
06 June 2024	41.12	41.29	40.71	40.78	40.78	507,200
05 June 2024	40.75	41.37	40.15	41.26	41.26	1,034,600
04 June 2024	41.07	41.45	40.20	40.23	40.23	967,800
03 June 2024	42.40	42.43	41.02	41.08	41.08	809,300
31 May 2024	42.16	42.25	41.38	42.19	42.19	779,500
30 May 2024	42.48	42.71	41.61	41.87	41.87	792,800
29 May 2024	42.30	43.31	42.25	42.53	42.53	723,800
28 May 2024	43.97	43.97	42.84	42.95	42.95	648,600
24 May 2024	42.94	43.89	42.81	43.74	43.74	807,500
23 May 2024	43.68	43.68	42.79	43.13	43.13	628,400
22 May 2024	43.44	43.67	43.15	43.41	43.41	623,700
21 May 2024	43.55	43.95	43.10	43.43	43.43	753,000
20 May 2024	43.97	44.13	43.33	44.02	44.02	890,700
17 May 2024	44.07	44.35	43.79	44.00	44.00	1,135,600
16 May 2024	44.50	44.69	43.76	44.26	44.26	853,100
15 May 2024	45.39	45.44	44.49	44.69	44.69	805,200
14 May 2024	45.00	45.47	44.51	44.74	44.74	570,900
13 May 2024	45.22	45.77	44.48	44.90	44.90	569,700
10 May 2024	45.40	45.66	44.66	44.75	44.75	441,900
09 May 2024	44.63	45.37	44.38	45.32	45.32	706,300
08 May 2024	45.27	45.37	44.49	44.84	44.84	787,300
07 May 2024	45.50	45.77	44.63	45.64	45.64	574,100
06 May 2024	44.97	45.70	44.76	45.53	45.53	538,700
03 May 2024	45.57	45.66	43.60	44.60	44.60	955,000
02 May 2024	44.48	45.54	42.80	45.21	45.21	1,707,100
01 May 2024	45.10	46.01	44.24	45.03	45.03	1,137,000
30 Apr 2024	45.40	45.44	44.78	44.97	44.97	1,248,900
29 Apr 2024	46.14	46.35	45.57	45.66	45.66	607,500
26 Apr 2024	45.66	46.59	45.50	45.99	45.99	603,200
25 Apr 2024	45.49	45.72	44.98	45.38	45.38	570,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,364.30+3.10(+0.04%)

AUD/USD0.6781+0.0021(+0.31%)

ASX 2008,142.10+1.20(+0.01%)

OIL70.32-0.87(-1.22%)

GOLD2,595.00+2.60(+0.10%)

Bitcoin AUD88,765.35+2,112.02(+2.44%)

Tenable Holdings, Inc. (TENB)

ALL ORDS
8,364.30
+3.10(+0.04%)

AUD/USD
0.6781
+0.0021(+0.31%)

ASX 200
8,142.10
+1.20(+0.01%)

OIL
70.32
-0.87(-1.22%)

GOLD
2,595.00
+2.60(+0.10%)

Bitcoin AUD
88,765.35
+2,112.02(+2.44%)