Get our best money-saving hacks and pro tips now

Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.64

+2.22

(+5.11%)

At close: 04:00PM EST

45.50

-0.14

(-0.31%)

After hours:

07:50PM EST

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	46.60	46.87	44.25	45.64	45.64	2,242,300
07 Feb 2023	42.48	44.09	41.54	43.42	43.42	1,094,100
06 Feb 2023	42.81	44.34	42.36	42.73	42.73	1,092,800
03 Feb 2023	44.20	45.16	43.26	43.31	43.31	847,700
02 Feb 2023	44.88	46.16	44.36	45.62	45.62	1,610,900
01 Feb 2023	40.49	44.82	40.13	44.27	44.27	2,472,700
31 Jan 2023	40.32	40.70	39.81	40.23	40.23	720,400
30 Jan 2023	39.37	40.21	39.03	39.87	39.87	533,800
27 Jan 2023	40.33	41.27	40.11	40.22	40.22	631,600
26 Jan 2023	39.20	40.53	38.39	40.50	40.50	628,600
25 Jan 2023	38.07	38.86	37.34	38.50	38.50	881,500
24 Jan 2023	40.77	41.13	39.07	39.15	39.15	1,768,600
23 Jan 2023	40.40	41.33	39.92	41.26	41.26	730,900
20 Jan 2023	39.00	40.64	37.92	40.50	40.50	828,400
19 Jan 2023	37.79	38.93	37.36	38.38	38.38	592,200
18 Jan 2023	38.92	40.05	38.17	38.26	38.26	678,100
17 Jan 2023	36.78	38.34	36.09	38.22	38.22	741,700
13 Jan 2023	36.15	37.29	35.75	37.03	37.03	923,600
12 Jan 2023	36.04	37.05	35.04	36.78	36.78	1,245,700
11 Jan 2023	37.59	38.07	36.87	37.74	37.74	935,700
10 Jan 2023	36.98	37.11	35.87	36.93	36.93	665,400
09 Jan 2023	35.79	37.62	35.55	37.33	37.33	1,091,400
06 Jan 2023	35.59	35.59	34.10	35.24	35.24	838,500
05 Jan 2023	37.41	37.53	35.10	35.12	35.12	913,500
04 Jan 2023	38.00	38.46	37.52	37.91	37.91	537,300
03 Jan 2023	38.70	39.35	37.21	37.90	37.90	696,800
30 Dec 2022	37.11	38.46	36.93	38.15	38.15	401,700
29 Dec 2022	36.80	38.12	36.49	37.73	37.73	394,700
28 Dec 2022	35.92	36.25	35.27	36.12	36.12	657,400
27 Dec 2022	36.61	36.70	35.91	36.06	36.06	423,500
23 Dec 2022	37.30	37.41	36.13	36.87	36.87	415,000
22 Dec 2022	37.28	37.85	36.70	37.49	37.49	724,700
21 Dec 2022	38.05	38.53	36.72	38.07	38.07	709,100
20 Dec 2022	36.81	38.38	36.52	38.02	38.02	596,900
19 Dec 2022	37.44	37.93	36.71	37.26	37.26	752,200
16 Dec 2022	37.87	38.59	37.09	37.66	37.66	2,408,100
15 Dec 2022	39.37	40.42	38.02	38.17	38.17	507,400
14 Dec 2022	40.12	41.26	39.94	40.38	40.38	863,300
13 Dec 2022	41.53	42.30	40.54	40.58	40.58	1,136,800
12 Dec 2022	38.40	40.17	38.29	39.61	39.61	863,300
09 Dec 2022	38.45	38.88	37.91	38.13	38.13	571,500
08 Dec 2022	37.11	40.09	36.79	38.66	38.66	1,217,800
07 Dec 2022	36.87	37.70	36.73	36.92	36.92	462,900
06 Dec 2022	37.55	37.55	36.39	36.70	36.70	434,300
05 Dec 2022	37.90	38.00	36.52	37.26	37.26	901,400
02 Dec 2022	38.72	38.92	37.83	38.36	38.36	553,000
01 Dec 2022	38.18	39.86	37.67	39.68	39.68	635,700
30 Nov 2022	36.70	38.27	35.24	38.18	38.18	1,196,700
29 Nov 2022	37.69	37.98	37.05	37.17	37.17	325,800
28 Nov 2022	37.68	38.38	37.26	37.40	37.40	384,800
25 Nov 2022	38.06	38.19	37.67	37.89	37.89	143,400
23 Nov 2022	37.26	38.60	36.91	38.26	38.26	279,700
22 Nov 2022	38.11	38.15	36.63	37.26	37.26	807,900
21 Nov 2022	38.49	38.85	37.44	37.95	37.95	601,400
18 Nov 2022	39.22	39.25	38.05	38.90	38.90	669,400
17 Nov 2022	38.15	38.75	37.70	38.03	38.03	417,900
16 Nov 2022	40.06	40.06	38.87	39.32	39.32	480,700
15 Nov 2022	39.57	40.52	39.52	40.33	40.33	709,100
14 Nov 2022	39.34	40.09	38.36	38.62	38.62	1,014,400
11 Nov 2022	37.97	40.00	37.53	39.75	39.75	1,459,200
10 Nov 2022	37.34	38.05	36.55	38.02	38.02	927,700
09 Nov 2022	34.37	35.52	34.17	34.71	34.71	802,800
08 Nov 2022	34.61	36.86	34.02	35.80	35.80	1,863,900
07 Nov 2022	36.02	36.26	33.77	34.18	34.18	1,326,500
04 Nov 2022	36.13	37.05	34.77	35.70	35.70	1,352,000
03 Nov 2022	37.24	37.93	35.35	36.12	36.12	1,465,700
02 Nov 2022	39.62	40.06	38.29	38.30	38.30	814,600
01 Nov 2022	42.00	42.00	39.32	39.89	39.89	741,000
31 Oct 2022	40.00	41.00	39.70	40.64	40.64	747,200
28 Oct 2022	40.91	41.44	39.62	40.56	40.56	919,000
27 Oct 2022	40.00	42.12	39.60	40.91	40.91	1,461,600
26 Oct 2022	37.12	40.57	35.40	39.36	39.36	2,927,600
25 Oct 2022	33.10	34.32	32.96	34.23	34.23	1,031,500
24 Oct 2022	32.79	32.98	32.02	32.63	32.63	874,100
21 Oct 2022	32.08	33.18	31.37	32.87	32.87	959,100
20 Oct 2022	32.60	33.49	32.27	32.58	32.58	497,300
19 Oct 2022	32.47	33.01	32.13	32.51	32.51	494,900
18 Oct 2022	32.91	33.80	32.56	33.08	33.08	824,700
17 Oct 2022	30.14	32.16	29.62	32.06	32.06	1,045,200
14 Oct 2022	30.64	30.87	29.11	29.28	29.28	777,300
13 Oct 2022	29.12	30.36	28.80	30.21	30.21	1,400,600
12 Oct 2022	30.25	30.36	29.32	30.18	30.18	885,200
11 Oct 2022	30.88	31.37	30.19	30.35	30.35	1,382,800
10 Oct 2022	32.28	32.99	30.40	30.54	30.54	1,938,500
07 Oct 2022	35.33	35.57	33.66	33.90	33.90	2,359,700
06 Oct 2022	36.71	37.04	36.20	36.25	36.25	649,800
05 Oct 2022	35.93	37.08	35.54	36.95	36.95	477,300
04 Oct 2022	36.76	37.14	36.42	36.82	36.82	641,700
03 Oct 2022	35.06	35.89	34.15	35.70	35.70	1,029,900
30 Sept 2022	34.72	35.90	34.68	34.80	34.80	823,100
29 Sept 2022	34.52	34.85	33.89	34.74	34.74	686,000
28 Sept 2022	35.10	35.69	34.69	35.35	35.35	651,200
27 Sept 2022	35.25	35.82	34.70	34.91	34.91	606,200
26 Sept 2022	34.49	35.24	33.73	34.56	34.56	1,131,500
23 Sept 2022	35.08	35.23	34.12	34.70	34.70	960,300
22 Sept 2022	36.64	36.74	35.25	35.50	35.50	993,700
21 Sept 2022	38.18	38.51	37.00	37.04	37.04	602,200
20 Sept 2022	38.27	38.47	37.54	37.89	37.89	478,400
19 Sept 2022	36.82	38.67	36.77	38.47	38.47	643,000
16 Sept 2022	38.28	38.49	36.81	37.21	37.21	3,174,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,695.80-44.70(-0.58%)

AUD/USD0.6960+0.0032(+0.46%)

ASX 2007,490.30-39.80(-0.53%)

OIL78.55+0.08(+0.10%)

GOLD1,890.50-0.20(-0.01%)

BTC-AUD32,489.42-1,092.49(-3.25%)

Get our best money-saving hacks and pro tips now

Tenable Holdings, Inc. (TENB)

ALL ORDS
7,695.80
-44.70(-0.58%)

AUD/USD
0.6960
+0.0032(+0.46%)

ASX 200
7,490.30
-39.80(-0.53%)

OIL
78.55
+0.08(+0.10%)

GOLD
1,890.50
-0.20(-0.01%)

BTC-AUD
32,489.42
-1,092.49(-3.25%)