Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

45.99

+0.61

(+1.34%)

At close: 04:00PM EDT

45.99

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	45.66	46.59	45.50	45.99	45.99	580,269
25 Apr 2024	45.49	45.72	44.98	45.38	45.38	570,600
24 Apr 2024	46.69	47.22	46.08	46.42	46.42	548,300
23 Apr 2024	45.33	46.74	45.33	46.15	46.15	576,200
22 Apr 2024	45.13	45.48	44.17	45.03	45.03	477,900
19 Apr 2024	44.13	44.97	43.78	44.83	44.83	925,800
18 Apr 2024	44.44	45.11	43.94	44.09	44.09	940,000
17 Apr 2024	45.77	45.78	44.36	44.38	44.38	869,600
16 Apr 2024	45.30	45.95	45.01	45.71	45.71	918,700
15 Apr 2024	48.24	48.48	45.65	45.94	45.94	1,000,300
12 Apr 2024	49.27	49.71	48.33	48.51	48.51	1,154,700
11 Apr 2024	49.17	50.07	48.70	49.92	49.92	623,400
10 Apr 2024	47.84	48.85	47.36	48.79	48.79	543,700
09 Apr 2024	48.63	49.33	48.63	49.11	49.11	424,500
08 Apr 2024	48.48	48.60	47.73	48.41	48.41	416,300
05 Apr 2024	47.44	48.50	47.44	48.31	48.31	561,000
04 Apr 2024	48.39	48.88	47.30	47.51	47.51	504,000
03 Apr 2024	47.33	48.06	47.26	47.83	47.83	570,900
02 Apr 2024	48.28	48.38	47.49	47.94	47.94	764,200
01 Apr 2024	49.00	49.58	48.50	49.34	49.34	657,000
28 Mar 2024	48.16	50.30	47.86	49.43	49.43	1,314,800
27 Mar 2024	48.27	48.43	47.01	48.01	48.01	521,200
26 Mar 2024	48.78	48.78	47.56	47.83	47.83	852,900
25 Mar 2024	48.43	48.83	48.09	48.45	48.45	546,400
22 Mar 2024	48.92	48.94	47.88	48.39	48.39	622,100
21 Mar 2024	49.20	49.44	48.66	48.82	48.82	726,800
20 Mar 2024	48.49	49.33	48.04	48.98	48.98	1,346,100
19 Mar 2024	46.71	48.37	46.13	48.10	48.10	1,241,800
18 Mar 2024	46.02	47.08	45.93	46.94	46.94	755,500
15 Mar 2024	45.88	46.19	45.46	45.95	45.95	1,902,600
14 Mar 2024	46.69	46.96	45.60	46.16	46.16	556,700
13 Mar 2024	46.43	47.17	46.37	46.69	46.69	715,400
12 Mar 2024	47.56	47.89	46.17	46.94	46.94	937,300
11 Mar 2024	45.92	47.57	45.65	47.46	47.46	1,562,000
08 Mar 2024	47.29	47.76	46.51	46.57	46.57	627,600
07 Mar 2024	45.74	46.95	45.23	46.72	46.72	834,400
06 Mar 2024	46.55	46.98	45.32	45.58	45.58	1,075,600
05 Mar 2024	47.40	47.40	44.89	45.55	45.55	1,073,700
04 Mar 2024	48.10	48.19	47.64	47.76	47.76	627,500
01 Mar 2024	48.12	48.41	47.54	48.10	48.10	778,500
29 Feb 2024	47.75	48.47	46.79	48.16	48.16	1,160,300
28 Feb 2024	46.83	47.29	46.49	47.21	47.21	765,100
27 Feb 2024	47.79	48.09	47.05	47.39	47.39	821,800
26 Feb 2024	47.56	48.09	47.16	47.30	47.30	954,300
23 Feb 2024	47.41	47.95	47.24	47.58	47.58	703,800
22 Feb 2024	47.73	48.05	46.90	47.20	47.20	1,245,300
21 Feb 2024	47.23	47.43	45.50	46.65	46.65	2,015,500
20 Feb 2024	50.50	50.58	49.52	50.04	50.04	861,700
16 Feb 2024	51.00	51.52	50.26	51.05	51.05	963,200
15 Feb 2024	51.38	51.97	51.19	51.45	51.45	1,131,300
14 Feb 2024	50.21	50.85	49.85	50.76	50.76	678,900
13 Feb 2024	49.13	49.93	48.52	49.33	49.33	1,522,200
12 Feb 2024	52.00	52.50	49.84	50.65	50.65	1,404,100
09 Feb 2024	51.08	52.15	50.44	51.89	51.89	1,893,900
08 Feb 2024	50.31	51.36	49.23	50.72	50.72	2,226,700
07 Feb 2024	51.45	53.50	48.96	50.15	50.15	3,164,800
06 Feb 2024	47.43	47.79	46.63	47.63	47.63	1,644,800
05 Feb 2024	47.72	47.84	45.97	46.98	46.98	1,321,100
02 Feb 2024	47.36	48.38	47.14	47.79	47.79	638,900
01 Feb 2024	47.46	47.69	46.73	47.57	47.57	1,025,700
31 Jan 2024	47.97	48.24	47.09	47.10	47.10	925,000
30 Jan 2024	48.12	48.41	47.63	48.11	48.11	1,117,300
29 Jan 2024	46.60	48.10	46.60	48.07	48.07	723,100
26 Jan 2024	47.49	47.49	46.82	47.06	47.06	541,500
25 Jan 2024	48.18	48.36	46.95	47.17	47.17	582,800
24 Jan 2024	48.07	48.45	47.21	47.30	47.30	836,700
23 Jan 2024	48.38	48.51	47.37	47.61	47.61	813,200
22 Jan 2024	48.00	48.35	47.23	47.60	47.60	842,200
19 Jan 2024	47.35	47.61	46.72	47.40	47.40	833,300
18 Jan 2024	47.50	47.91	46.40	47.08	47.08	687,500
17 Jan 2024	46.22	47.15	45.46	47.07	47.07	542,500
16 Jan 2024	46.51	47.31	46.43	46.76	46.76	757,600
12 Jan 2024	47.50	47.50	46.70	47.06	47.06	672,500
11 Jan 2024	46.32	46.69	45.21	46.23	46.23	710,800
10 Jan 2024	45.84	46.37	45.21	46.31	46.31	1,096,200
09 Jan 2024	45.30	47.14	45.04	45.63	45.63	2,393,400
08 Jan 2024	43.14	44.08	43.14	43.81	43.81	657,800
05 Jan 2024	43.25	43.56	42.71	42.88	42.88	687,800
04 Jan 2024	43.82	43.86	43.09	43.57	43.57	551,200
03 Jan 2024	43.67	44.47	43.10	43.40	43.40	730,400
02 Jan 2024	45.32	45.52	43.74	43.97	43.97	811,500
29 Dec 2023	46.88	46.94	45.92	46.06	46.06	524,000
28 Dec 2023	47.14	47.26	46.75	46.95	46.95	409,900
27 Dec 2023	47.50	47.61	47.06	47.27	47.27	497,900
26 Dec 2023	47.24	47.60	46.91	47.52	47.52	340,900
22 Dec 2023	46.29	47.16	46.16	47.08	47.08	1,065,400
21 Dec 2023	45.45	46.27	45.07	46.11	46.11	552,300
20 Dec 2023	45.14	46.18	44.99	45.04	45.04	773,900
19 Dec 2023	44.95	45.54	44.74	45.47	45.47	731,700
18 Dec 2023	44.95	44.95	44.02	44.57	44.57	754,300
15 Dec 2023	43.42	44.99	42.50	44.58	44.58	3,071,400
14 Dec 2023	42.45	43.49	42.45	42.79	42.79	1,668,300
13 Dec 2023	42.00	42.83	41.44	41.98	41.98	900,900
12 Dec 2023	41.73	42.03	41.25	42.00	42.00	668,800
11 Dec 2023	41.32	41.74	41.12	41.71	41.71	1,102,600
08 Dec 2023	40.76	41.23	40.55	41.15	41.15	517,500
07 Dec 2023	41.25	41.29	40.36	40.81	40.81	657,700
06 Dec 2023	41.77	42.38	41.32	41.32	41.32	588,500
05 Dec 2023	40.90	41.47	40.74	41.46	41.46	795,600
04 Dec 2023	40.37	41.14	39.88	41.13	41.13	1,206,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6536+0.0012(+0.19%)

OIL83.67+0.10(+0.12%)

GOLD2,349.10+6.60(+0.28%)

Bitcoin AUD97,812.71-1,347.08(-1.36%)

Tenable Holdings, Inc. (TENB)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6536
+0.0012(+0.19%)

OIL
83.67
+0.10(+0.12%)

GOLD
2,349.10
+6.60(+0.28%)

Bitcoin AUD
97,812.71
-1,347.08(-1.36%)