Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202346.6046.8744.2545.6445.642,242,300
07 Feb 202342.4844.0941.5443.4243.421,094,100
06 Feb 202342.8144.3442.3642.7342.731,092,800
03 Feb 202344.2045.1643.2643.3143.31847,700
02 Feb 202344.8846.1644.3645.6245.621,610,900
01 Feb 202340.4944.8240.1344.2744.272,472,700
31 Jan 202340.3240.7039.8140.2340.23720,400
30 Jan 202339.3740.2139.0339.8739.87533,800
27 Jan 202340.3341.2740.1140.2240.22631,600
26 Jan 202339.2040.5338.3940.5040.50628,600
25 Jan 202338.0738.8637.3438.5038.50881,500
24 Jan 202340.7741.1339.0739.1539.151,768,600
23 Jan 202340.4041.3339.9241.2641.26730,900
20 Jan 202339.0040.6437.9240.5040.50828,400
19 Jan 202337.7938.9337.3638.3838.38592,200
18 Jan 202338.9240.0538.1738.2638.26678,100
17 Jan 202336.7838.3436.0938.2238.22741,700
13 Jan 202336.1537.2935.7537.0337.03923,600
12 Jan 202336.0437.0535.0436.7836.781,245,700
11 Jan 202337.5938.0736.8737.7437.74935,700
10 Jan 202336.9837.1135.8736.9336.93665,400
09 Jan 202335.7937.6235.5537.3337.331,091,400
06 Jan 202335.5935.5934.1035.2435.24838,500
05 Jan 202337.4137.5335.1035.1235.12913,500
04 Jan 202338.0038.4637.5237.9137.91537,300
03 Jan 202338.7039.3537.2137.9037.90696,800
30 Dec 202237.1138.4636.9338.1538.15401,700
29 Dec 202236.8038.1236.4937.7337.73394,700
28 Dec 202235.9236.2535.2736.1236.12657,400
27 Dec 202236.6136.7035.9136.0636.06423,500
23 Dec 202237.3037.4136.1336.8736.87415,000
22 Dec 202237.2837.8536.7037.4937.49724,700
21 Dec 202238.0538.5336.7238.0738.07709,100
20 Dec 202236.8138.3836.5238.0238.02596,900
19 Dec 202237.4437.9336.7137.2637.26752,200
16 Dec 202237.8738.5937.0937.6637.662,408,100
15 Dec 202239.3740.4238.0238.1738.17507,400
14 Dec 202240.1241.2639.9440.3840.38863,300
13 Dec 202241.5342.3040.5440.5840.581,136,800
12 Dec 202238.4040.1738.2939.6139.61863,300
09 Dec 202238.4538.8837.9138.1338.13571,500
08 Dec 202237.1140.0936.7938.6638.661,217,800
07 Dec 202236.8737.7036.7336.9236.92462,900
06 Dec 202237.5537.5536.3936.7036.70434,300
05 Dec 202237.9038.0036.5237.2637.26901,400
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 202236.1337.0534.7735.7035.701,352,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...