Australia markets open in 1 hour 26 minutes

Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.95+0.13 (+0.35%)
At close: 04:00PM EDT
36.95 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202235.9337.0735.5436.9536.95473,946
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
13 July 202245.6247.3544.4046.7846.78892,800
12 July 202251.3552.1945.6946.7246.722,085,500
11 July 202251.0051.9950.1751.1651.161,256,300
08 July 202250.9452.1550.3251.6951.69747,000
07 July 202248.9952.5548.9351.8251.821,237,000
06 July 202248.0749.3647.6948.9448.94679,700
05 July 202245.4648.1345.0948.0448.04775,400
01 July 202245.1646.5944.7446.1646.16614,500
30 June 202245.9446.5844.3645.4145.411,009,900
29 June 202247.0147.6945.8246.7146.71984,800
28 June 202249.8950.2646.9447.3547.35758,200
27 June 202250.2950.4948.4949.8749.87894,100
24 June 202249.6651.7049.6550.2450.243,271,800
23 June 202247.2949.9146.6649.4749.47788,400
22 June 202245.8348.0645.7246.9746.97810,400
21 June 202246.2447.6346.0046.6046.60760,100
17 June 202244.3446.0043.7945.6245.622,084,700
16 June 202243.2644.7543.1343.6943.691,000,000
15 June 202244.1746.5143.9445.3745.371,056,500
14 June 202244.2944.3942.4543.2443.241,202,700
13 June 202244.0745.6143.4144.2444.241,499,000
10 June 202248.1648.6245.9546.2646.26946,700
09 June 202250.7951.3749.3249.4549.45633,200
08 June 202251.3952.2950.9751.3751.37548,600
07 June 202250.5952.4349.9951.8751.87632,900
06 June 202253.0053.7550.8451.4451.44700,000
03 June 202252.0653.2651.2352.2052.20944,900
02 June 202250.3153.4850.1652.8052.80892,100
01 June 202250.9251.9749.8950.4650.46880,500
31 May 202252.3052.7949.6650.3050.301,641,700
27 May 202250.3352.8050.3352.5652.561,340,900
26 May 202249.4150.3447.4249.5049.50862,800
25 May 202248.4550.3247.4549.4549.45770,100
24 May 202248.4849.6047.4748.8748.871,165,200
23 May 202247.1349.4446.5649.1849.181,128,800
20 May 202247.0048.6346.0747.3247.321,201,400
19 May 202244.1147.2343.5945.6145.61916,900
18 May 202243.7645.0343.0844.3444.341,387,300
17 May 202247.4947.8743.3444.7844.781,688,500
16 May 202246.7347.6345.5646.2846.281,027,300
13 May 202243.7347.5843.6847.1747.172,021,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...