Australia markets closed

Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.36-1.32 (-3.33%)
At close: 04:00PM EST
38.46 +0.10 (+0.26%)
Pre-market: 07:00AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202238.7238.9237.8338.3638.36553,000
01 Dec 202238.1839.8637.6739.6839.68635,700
30 Nov 202236.7038.2735.2438.1838.181,196,700
29 Nov 202237.6937.9837.0537.1737.17325,800
28 Nov 202237.6838.3837.2637.4037.40384,800
25 Nov 202238.0638.1937.6737.8937.89143,400
23 Nov 202237.2638.6036.9138.2638.26279,700
22 Nov 202238.1138.1536.6337.2637.26807,900
21 Nov 202238.4938.8537.4437.9537.95601,400
18 Nov 202239.2239.2538.0538.9038.90669,400
17 Nov 202238.1538.7537.7038.0338.03417,900
16 Nov 202240.0640.0638.8739.3239.32480,700
15 Nov 202239.5740.5239.5240.3340.33709,100
14 Nov 202239.3440.0938.3638.6238.621,014,400
11 Nov 202237.9740.0037.5339.7539.751,459,200
10 Nov 202237.3438.0536.5538.0238.02927,700
09 Nov 202234.3735.5234.1734.7134.71802,800
08 Nov 202234.6136.8634.0235.8035.801,863,900
07 Nov 202236.0236.2633.7734.1834.181,326,500
04 Nov 202236.1337.0534.7735.7035.701,351,600
03 Nov 202237.2437.9335.3536.1236.121,465,700
02 Nov 202239.6240.0638.2938.3038.30814,600
01 Nov 202242.0042.0039.3239.8939.89741,000
31 Oct 202240.0041.0039.7040.6440.64747,200
28 Oct 202240.9141.4439.6240.5640.56919,000
27 Oct 202240.0042.1239.6040.9140.911,461,600
26 Oct 202237.1240.5735.4039.3639.362,927,600
25 Oct 202233.1034.3232.9634.2334.231,031,500
24 Oct 202232.7932.9832.0232.6332.63874,100
21 Oct 202232.0833.1831.3732.8732.87959,100
20 Oct 202232.6033.4932.2732.5832.58497,300
19 Oct 202232.4733.0132.1332.5132.51494,900
18 Oct 202232.9133.8032.5633.0833.08824,700
17 Oct 202230.1432.1629.6232.0632.061,045,200
14 Oct 202230.6430.8729.1129.2829.28777,300
13 Oct 202229.1230.3628.8030.2130.211,400,600
12 Oct 202230.2530.3629.3230.1830.18885,200
11 Oct 202230.8831.3730.1930.3530.351,382,800
10 Oct 202232.2832.9930.4030.5430.541,938,500
07 Oct 202235.3335.5733.6633.9033.902,359,700
06 Oct 202236.7137.0436.2036.2536.25649,800
05 Oct 202235.9337.0835.5436.9536.95477,300
04 Oct 202236.7637.1436.4236.8236.82641,700
03 Oct 202235.0635.8934.1535.7035.701,029,900
30 Sept 202234.7235.9034.6834.8034.80823,100
29 Sept 202234.5234.8533.8934.7434.74686,000
28 Sept 202235.1035.6934.6935.3535.35651,200
27 Sept 202235.2535.8234.7034.9134.91606,200
26 Sept 202234.4935.2433.7334.5634.561,131,500
23 Sept 202235.0835.2334.1234.7034.70960,300
22 Sept 202236.6436.7435.2535.5035.50993,700
21 Sept 202238.1838.5137.0037.0437.04602,200
20 Sept 202238.2738.4737.5437.8937.89478,400
19 Sept 202236.8238.6736.7738.4738.47643,000
16 Sept 202238.2838.4936.8137.2137.213,174,600
15 Sept 202239.0240.3338.6339.1539.15688,500
14 Sept 202240.6440.7639.2739.9939.99795,500
13 Sept 202240.1941.1540.1940.6440.64793,600
12 Sept 202241.8742.9941.6542.1742.17745,300
09 Sept 202239.9541.7039.7841.6841.68979,400
08 Sept 202237.8139.4337.6439.3639.36692,800
07 Sept 202237.4238.3437.0438.2438.24507,600
06 Sept 202237.5038.4137.3137.5037.50716,000
02 Sept 202237.9238.1336.3737.4337.43996,100
01 Sept 202238.7839.0236.2437.1937.191,286,300
31 Aug 202240.6641.3739.3339.6139.61896,700
30 Aug 202240.3540.6039.4240.1340.13564,800
29 Aug 202240.2940.9839.6239.9539.95607,600
26 Aug 202241.7441.7940.4840.7240.72417,100
25 Aug 202242.2842.5541.5441.6241.62364,700
24 Aug 202241.7241.9141.3241.7241.72465,900
23 Aug 202241.2642.2741.1941.5241.52735,300
22 Aug 202240.5141.3040.1140.8040.80968,000
19 Aug 202242.0242.1340.8341.3641.36865,500
18 Aug 202242.2742.9041.9542.5742.57572,300
17 Aug 202242.8843.1241.3642.4242.421,051,500
16 Aug 202243.8144.4542.6343.8543.85467,100
15 Aug 202244.0644.7543.0344.3244.32941,500
12 Aug 202243.0944.3442.4944.2444.24499,800
11 Aug 202244.3045.0042.4142.8342.83676,000
10 Aug 202243.6345.4343.4744.2444.24817,100
09 Aug 202242.0843.1542.0442.4942.49582,600
08 Aug 202243.2944.8043.1743.2843.281,093,100
05 Aug 202241.2543.2440.8043.0243.02897,000
04 Aug 202241.9542.7440.3341.9841.981,047,900
03 Aug 202239.1642.6239.1642.2142.211,613,500
02 Aug 202237.5139.3437.5138.9438.94663,300
01 Aug 202238.2239.0037.9138.2038.20716,400
29 July 202238.3939.1437.7238.6538.651,508,200
28 July 202238.3939.7537.4438.3138.311,922,700
27 July 202239.5140.0036.6737.8437.844,187,500
26 July 202248.1248.1244.5544.8344.831,661,200
25 July 202248.9348.9347.6848.1548.15748,700
22 July 202250.2250.6248.3848.7948.79639,700
21 July 202248.8450.1148.1450.1150.11649,000
20 July 202247.1649.4246.2048.8448.841,215,900
19 July 202247.0847.1645.4547.0847.08842,300
18 July 202246.3747.5845.4246.0046.001,123,100
15 July 202247.0647.2345.6746.9246.92783,800
14 July 202246.1847.0544.4246.3146.31936,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...