Australia markets closed

Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.30-0.28 (-0.59%)
At close: 04:00PM EST
46.83 -0.47 (-0.99%)
Pre-market: 04:00AM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202447.5648.0947.1647.3047.30954,300
23 Feb 202447.4147.9547.2447.5847.58703,800
22 Feb 202447.7348.0546.9047.2047.201,245,300
21 Feb 202447.2347.4345.5046.6546.652,015,500
20 Feb 202450.5050.5849.5250.0450.04861,700
16 Feb 202451.0051.5250.2651.0551.05963,200
15 Feb 202451.3851.9751.1951.4551.451,131,300
14 Feb 202450.2150.8549.8550.7650.76678,900
13 Feb 202449.1349.9348.5249.3349.331,522,200
12 Feb 202452.0052.5049.8450.6550.651,404,100
09 Feb 202451.0852.1550.4451.8951.891,893,900
08 Feb 202450.3151.3649.2350.7250.722,226,700
07 Feb 202451.4553.5048.9650.1550.153,164,800
06 Feb 202447.4347.7946.6347.6347.631,644,800
05 Feb 202447.7247.8445.9746.9846.981,321,100
02 Feb 202447.3648.3847.1447.7947.79638,900
01 Feb 202447.4647.6946.7347.5747.571,025,700
31 Jan 202447.9748.2447.0947.1047.10925,000
30 Jan 202448.1248.4147.6348.1148.111,117,300
29 Jan 202446.6048.1046.6048.0748.07723,100
26 Jan 202447.4947.4946.8247.0647.06541,500
25 Jan 202448.1848.3646.9547.1747.17582,800
24 Jan 202448.0748.4547.2147.3047.30836,700
23 Jan 202448.3848.5147.3747.6147.61813,200
22 Jan 202448.0048.3547.2347.6047.60842,200
19 Jan 202447.3547.6146.7247.4047.40833,300
18 Jan 202447.5047.9146.4047.0847.08687,500
17 Jan 202446.2247.1545.4647.0747.07542,500
16 Jan 202446.5147.3146.4346.7646.76757,600
12 Jan 202447.5047.5046.7047.0647.06672,500
11 Jan 202446.3246.6945.2146.2346.23710,800
10 Jan 202445.8446.3745.2146.3146.311,096,200
09 Jan 202445.3047.1445.0445.6345.632,393,400
08 Jan 202443.1444.0843.1443.8143.81657,800
05 Jan 202443.2543.5642.7142.8842.88687,800
04 Jan 202443.8243.8643.0943.5743.57551,200
03 Jan 202443.6744.4743.1043.4043.40730,400
02 Jan 202445.3245.5243.7443.9743.97811,500
29 Dec 202346.8846.9445.9246.0646.06524,000
28 Dec 202347.1447.2646.7546.9546.95409,900
27 Dec 202347.5047.6147.0647.2747.27497,900
26 Dec 202347.2447.6046.9147.5247.52340,900
22 Dec 202346.2947.1646.1647.0847.081,065,400
21 Dec 202345.4546.2745.0746.1146.11552,300
20 Dec 202345.1446.1844.9945.0445.04773,900
19 Dec 202344.9545.5444.7445.4745.47731,700
18 Dec 202344.9544.9544.0244.5744.57754,300
15 Dec 202343.4244.9942.5044.5844.583,071,400
14 Dec 202342.4543.4942.4542.7942.791,668,300
13 Dec 202342.0042.8341.4441.9841.98900,900
12 Dec 202341.7342.0341.2542.0042.00668,800
11 Dec 202341.3241.7441.1241.7141.711,102,600
08 Dec 202340.7641.2340.5541.1541.15517,500
07 Dec 202341.2541.2940.3640.8140.81657,700
06 Dec 202341.7742.3841.3241.3241.32588,500
05 Dec 202340.9041.4740.7441.4641.46795,600
04 Dec 202340.3741.1439.8841.1341.131,206,600
01 Dec 202341.4041.8140.3340.7740.772,218,000
30 Nov 202341.8041.9040.7541.3941.39970,500
29 Nov 202341.4542.2041.2641.6841.681,005,000
28 Nov 202342.0642.4040.6940.9940.99891,100
27 Nov 202339.6141.8039.3841.7341.731,465,800
24 Nov 202339.5239.7839.2939.6239.62238,200
22 Nov 202339.6840.2239.4439.4939.49616,100
21 Nov 202339.3639.8739.0839.4339.43736,700
20 Nov 202339.6140.0339.3639.5439.54818,900
17 Nov 202339.0040.0638.7839.4839.481,010,600
16 Nov 202339.2239.6638.1838.9038.901,048,300
15 Nov 202339.4239.7939.0339.6539.65828,200
14 Nov 202338.5939.5037.8039.3339.331,004,600
13 Nov 202337.2337.5036.4937.2837.28777,500
10 Nov 202337.2537.8636.8037.4137.411,011,000
09 Nov 202337.6537.9837.0237.1337.13795,100
08 Nov 202338.0138.2437.0537.3637.36645,200
07 Nov 202337.2538.9537.1638.0338.03932,300
06 Nov 202337.3337.4236.5737.0137.011,267,700
03 Nov 202335.5037.4935.1537.1037.101,789,900
02 Nov 202334.8637.7333.8535.3335.334,109,500
01 Nov 202342.2642.6141.0841.9741.97956,000
31 Oct 202341.3242.3240.8242.1142.11786,500
30 Oct 202341.9841.9840.6741.2041.20807,400
27 Oct 202341.1841.9040.5341.5941.59485,600
26 Oct 202341.6241.9040.6541.0341.03463,700
25 Oct 202342.5942.7141.1741.2241.22405,200
24 Oct 202342.7043.8242.6943.2043.20439,300
23 Oct 202342.2843.3041.7142.2642.26425,700
20 Oct 202343.0543.4541.7642.7042.70886,100
19 Oct 202344.4944.4942.8042.9742.97660,400
18 Oct 202344.5844.8643.9944.3044.30470,600
17 Oct 202343.5545.0643.4144.6844.68601,000
16 Oct 202343.2544.6542.8144.0744.07757,600
13 Oct 202342.1342.9341.3242.8242.821,659,400
12 Oct 202343.9743.9741.6042.2542.25989,100
11 Oct 202344.6445.0244.0244.1044.10634,100
10 Oct 202344.8845.6044.5344.5444.54625,200
09 Oct 202344.3345.6843.8144.8844.88768,300
06 Oct 202343.8346.2243.8346.1546.15623,300
05 Oct 202344.1244.5543.2444.3944.39617,500
04 Oct 202343.9544.5243.8144.3144.31354,000
03 Oct 202345.1145.6543.1743.6743.67528,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...