News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	35.93	37.07	35.54	36.95	36.95	473,946
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
15 Sept 2022	39.02	40.33	38.63	39.15	39.15	688,500
14 Sept 2022	40.64	40.76	39.27	39.99	39.99	795,500
13 Sept 2022	40.19	41.15	40.19	40.64	40.64	793,600
12 Sept 2022	41.87	42.99	41.65	42.17	42.17	745,300
09 Sept 2022	39.95	41.70	39.78	41.68	41.68	979,400
08 Sept 2022	37.81	39.43	37.64	39.36	39.36	692,800
07 Sept 2022	37.42	38.34	37.04	38.24	38.24	507,600
06 Sept 2022	37.50	38.41	37.31	37.50	37.50	716,000
02 Sept 2022	37.92	38.13	36.37	37.43	37.43	996,100
01 Sept 2022	38.78	39.02	36.24	37.19	37.19	1,286,300
31 Aug 2022	40.66	41.37	39.33	39.61	39.61	896,700
30 Aug 2022	40.35	40.60	39.42	40.13	40.13	564,800
29 Aug 2022	40.29	40.98	39.62	39.95	39.95	607,600
26 Aug 2022	41.74	41.79	40.48	40.72	40.72	417,100
25 Aug 2022	42.28	42.55	41.54	41.62	41.62	364,700
24 Aug 2022	41.72	41.91	41.32	41.72	41.72	465,900
23 Aug 2022	41.26	42.27	41.19	41.52	41.52	735,300
22 Aug 2022	40.51	41.30	40.11	40.80	40.80	968,000
19 Aug 2022	42.02	42.13	40.83	41.36	41.36	865,500
18 Aug 2022	42.27	42.90	41.95	42.57	42.57	572,300
17 Aug 2022	42.88	43.12	41.36	42.42	42.42	1,051,500
16 Aug 2022	43.81	44.45	42.63	43.85	43.85	467,100
15 Aug 2022	44.06	44.75	43.03	44.32	44.32	941,500
12 Aug 2022	43.09	44.34	42.49	44.24	44.24	499,800
11 Aug 2022	44.30	45.00	42.41	42.83	42.83	676,000
10 Aug 2022	43.63	45.43	43.47	44.24	44.24	817,100
09 Aug 2022	42.08	43.15	42.04	42.49	42.49	582,600
08 Aug 2022	43.29	44.80	43.17	43.28	43.28	1,093,100
05 Aug 2022	41.25	43.24	40.80	43.02	43.02	897,000
04 Aug 2022	41.95	42.74	40.33	41.98	41.98	1,047,900
03 Aug 2022	39.16	42.62	39.16	42.21	42.21	1,613,500
02 Aug 2022	37.51	39.34	37.51	38.94	38.94	663,300
01 Aug 2022	38.22	39.00	37.91	38.20	38.20	716,400
29 July 2022	38.39	39.14	37.72	38.65	38.65	1,508,200
28 July 2022	38.39	39.75	37.44	38.31	38.31	1,922,700
27 July 2022	39.51	40.00	36.67	37.84	37.84	4,187,500
26 July 2022	48.12	48.12	44.55	44.83	44.83	1,661,200
25 July 2022	48.93	48.93	47.68	48.15	48.15	748,700
22 July 2022	50.22	50.62	48.38	48.79	48.79	639,700
21 July 2022	48.84	50.11	48.14	50.11	50.11	649,000
20 July 2022	47.16	49.42	46.20	48.84	48.84	1,215,900
19 July 2022	47.08	47.16	45.45	47.08	47.08	842,300
18 July 2022	46.37	47.58	45.42	46.00	46.00	1,123,100
15 July 2022	47.06	47.23	45.67	46.92	46.92	783,800
14 July 2022	46.18	47.05	44.42	46.31	46.31	936,300
13 July 2022	45.62	47.35	44.40	46.78	46.78	892,800
12 July 2022	51.35	52.19	45.69	46.72	46.72	2,085,500
11 July 2022	51.00	51.99	50.17	51.16	51.16	1,256,300
08 July 2022	50.94	52.15	50.32	51.69	51.69	747,000
07 July 2022	48.99	52.55	48.93	51.82	51.82	1,237,000
06 July 2022	48.07	49.36	47.69	48.94	48.94	679,700
05 July 2022	45.46	48.13	45.09	48.04	48.04	775,400
01 July 2022	45.16	46.59	44.74	46.16	46.16	614,500
30 June 2022	45.94	46.58	44.36	45.41	45.41	1,009,900
29 June 2022	47.01	47.69	45.82	46.71	46.71	984,800
28 June 2022	49.89	50.26	46.94	47.35	47.35	758,200
27 June 2022	50.29	50.49	48.49	49.87	49.87	894,100
24 June 2022	49.66	51.70	49.65	50.24	50.24	3,271,800
23 June 2022	47.29	49.91	46.66	49.47	49.47	788,400
22 June 2022	45.83	48.06	45.72	46.97	46.97	810,400
21 June 2022	46.24	47.63	46.00	46.60	46.60	760,100
17 June 2022	44.34	46.00	43.79	45.62	45.62	2,084,700
16 June 2022	43.26	44.75	43.13	43.69	43.69	1,000,000
15 June 2022	44.17	46.51	43.94	45.37	45.37	1,056,500
14 June 2022	44.29	44.39	42.45	43.24	43.24	1,202,700
13 June 2022	44.07	45.61	43.41	44.24	44.24	1,499,000
10 June 2022	48.16	48.62	45.95	46.26	46.26	946,700
09 June 2022	50.79	51.37	49.32	49.45	49.45	633,200
08 June 2022	51.39	52.29	50.97	51.37	51.37	548,600
07 June 2022	50.59	52.43	49.99	51.87	51.87	632,900
06 June 2022	53.00	53.75	50.84	51.44	51.44	700,000
03 June 2022	52.06	53.26	51.23	52.20	52.20	944,900
02 June 2022	50.31	53.48	50.16	52.80	52.80	892,100
01 June 2022	50.92	51.97	49.89	50.46	50.46	880,500
31 May 2022	52.30	52.79	49.66	50.30	50.30	1,641,700
27 May 2022	50.33	52.80	50.33	52.56	52.56	1,340,900
26 May 2022	49.41	50.34	47.42	49.50	49.50	862,800
25 May 2022	48.45	50.32	47.45	49.45	49.45	770,100
24 May 2022	48.48	49.60	47.47	48.87	48.87	1,165,200
23 May 2022	47.13	49.44	46.56	49.18	49.18	1,128,800
20 May 2022	47.00	48.63	46.07	47.32	47.32	1,201,400
19 May 2022	44.11	47.23	43.59	45.61	45.61	916,900
18 May 2022	43.76	45.03	43.08	44.34	44.34	1,387,300
17 May 2022	47.49	47.87	43.34	44.78	44.78	1,688,500
16 May 2022	46.73	47.63	45.56	46.28	46.28	1,027,300
13 May 2022	43.73	47.58	43.68	47.17	47.17	2,021,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6491-0.0014(-0.21%)

ASX 2006,815.70+116.40(+1.74%)

OIL88.03+1.51(+1.75%)

GOLD1,725.00-5.50(-0.32%)

BTC-AUD30,879.08-656.55(-2.08%)

News that makes you smarter and richer... For free.

Tenable Holdings, Inc. (TENB)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6491
-0.0014(-0.21%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
88.03
+1.51(+1.75%)

GOLD
1,725.00
-5.50(-0.32%)

BTC-AUD
30,879.08
-656.55(-2.08%)