Mail

TENB - Tenable Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	39.57	40.92	39.43	39.86	39.86	1,442,700
07 June 2023	41.28	41.51	38.89	39.73	39.73	2,311,500
06 June 2023	40.46	41.43	39.97	41.04	41.04	752,300
05 June 2023	40.36	40.77	39.72	40.49	40.49	865,100
02 June 2023	41.44	41.58	40.49	40.74	40.74	1,344,600
01 June 2023	40.17	41.34	39.27	40.88	40.88	888,800
31 May 2023	39.44	41.18	39.28	40.99	40.99	1,632,500
30 May 2023	39.90	40.36	39.09	39.49	39.49	609,300
26 May 2023	37.80	39.54	37.78	39.09	39.09	718,100
25 May 2023	38.72	38.94	37.36	37.63	37.63	766,800
24 May 2023	36.96	38.78	36.54	38.45	38.45	1,006,500
23 May 2023	39.86	40.22	37.38	37.40	37.40	1,189,100
22 May 2023	39.79	40.72	39.24	40.20	40.20	1,253,100
19 May 2023	39.01	39.96	38.76	39.85	39.85	698,600
18 May 2023	38.23	38.77	37.89	38.73	38.73	671,000
17 May 2023	38.42	38.71	37.91	38.22	38.22	586,500
16 May 2023	37.78	38.36	37.62	38.00	38.00	502,000
15 May 2023	37.70	38.22	37.56	37.95	37.95	852,300
12 May 2023	37.84	38.34	37.56	37.73	37.73	778,200
11 May 2023	37.54	38.02	36.83	37.78	37.78	1,015,700
10 May 2023	36.91	37.89	36.51	37.51	37.51	1,113,800
09 May 2023	36.59	37.09	35.91	36.32	36.32	738,400
08 May 2023	36.51	36.82	36.04	36.59	36.59	816,600
05 May 2023	35.12	36.13	35.12	36.06	36.06	1,536,900
04 May 2023	34.96	35.44	34.55	34.78	34.78	732,900
03 May 2023	34.57	35.29	34.33	34.64	34.64	869,600
02 May 2023	36.05	36.06	34.45	34.57	34.57	1,690,200
01 May 2023	36.45	36.89	36.00	36.34	36.34	1,186,900
28 Apr 2023	36.28	37.05	35.58	36.99	36.99	1,269,400
27 Apr 2023	37.35	37.46	35.83	36.52	36.52	1,735,400
26 Apr 2023	37.02	37.35	36.01	37.01	37.01	2,131,200
25 Apr 2023	35.15	37.32	34.75	36.71	36.71	6,989,200
24 Apr 2023	46.48	46.48	44.89	45.40	45.40	1,355,300
21 Apr 2023	46.38	46.89	46.15	46.50	46.50	888,600
20 Apr 2023	45.58	46.70	44.81	46.41	46.41	518,100
19 Apr 2023	46.42	46.58	45.76	46.24	46.24	432,400
18 Apr 2023	47.03	47.32	46.01	46.79	46.79	1,016,900
17 Apr 2023	46.03	46.56	45.72	46.47	46.47	311,100
14 Apr 2023	45.68	46.03	45.12	45.89	45.89	336,400
13 Apr 2023	45.46	46.54	45.46	46.05	46.05	477,100
12 Apr 2023	46.08	46.49	45.18	45.18	45.18	558,900
11 Apr 2023	45.42	46.10	44.57	45.30	45.30	810,300
10 Apr 2023	45.24	45.68	44.68	45.62	45.62	576,800
06 Apr 2023	44.81	46.17	44.07	46.01	46.01	503,000
05 Apr 2023	46.13	46.13	43.83	44.99	44.99	521,600
04 Apr 2023	46.29	47.03	45.72	46.46	46.46	626,400
03 Apr 2023	46.93	47.25	45.64	45.90	45.90	686,600
31 Mar 2023	45.80	47.72	45.64	47.51	47.51	833,900
30 Mar 2023	45.30	45.61	44.82	45.47	45.47	337,800
29 Mar 2023	45.41	45.41	44.45	44.90	44.90	493,500
28 Mar 2023	45.30	45.81	44.59	44.69	44.69	589,700
27 Mar 2023	44.72	45.74	44.39	45.55	45.55	566,900
24 Mar 2023	44.63	45.05	43.86	44.69	44.69	493,800
23 Mar 2023	44.64	45.93	44.47	44.98	44.98	591,600
22 Mar 2023	45.95	46.08	43.90	43.93	43.93	492,300
21 Mar 2023	45.18	46.34	44.99	46.00	46.00	1,036,300
20 Mar 2023	44.37	45.37	43.70	45.20	45.20	766,700
17 Mar 2023	44.73	44.84	43.62	44.31	44.31	2,217,600
16 Mar 2023	43.68	45.50	43.00	44.73	44.73	868,100
15 Mar 2023	43.64	44.33	42.79	44.02	44.02	872,500
14 Mar 2023	42.56	44.64	42.46	44.60	44.60	1,369,900
13 Mar 2023	41.44	42.53	40.91	42.01	42.01	1,229,500
10 Mar 2023	43.18	43.29	41.58	41.99	41.99	855,300
09 Mar 2023	44.00	45.09	43.35	43.49	43.49	844,400
08 Mar 2023	44.69	44.94	43.50	44.30	44.30	568,000
07 Mar 2023	45.06	45.32	44.37	44.58	44.58	823,700
06 Mar 2023	45.18	45.45	44.61	45.09	45.09	700,900
03 Mar 2023	44.74	45.19	44.01	45.05	45.05	615,300
02 Mar 2023	43.87	44.85	43.57	44.58	44.58	569,200
01 Mar 2023	44.05	44.35	43.33	44.14	44.14	676,800
28 Feb 2023	43.49	44.51	43.49	44.23	44.23	733,300
27 Feb 2023	43.92	44.36	43.56	43.76	43.76	785,600
24 Feb 2023	42.85	43.62	42.30	43.53	43.53	841,400
23 Feb 2023	43.67	43.92	42.53	43.76	43.76	841,000
22 Feb 2023	43.40	43.94	42.96	43.24	43.24	689,400
21 Feb 2023	42.79	43.49	42.47	42.88	42.88	585,800
17 Feb 2023	43.82	44.08	42.88	43.80	43.80	521,900
16 Feb 2023	44.16	44.75	43.65	43.93	43.93	547,700
15 Feb 2023	44.75	45.57	44.75	45.24	45.24	397,500
14 Feb 2023	45.37	46.35	44.58	45.16	45.16	562,500
13 Feb 2023	44.97	46.00	44.50	45.54	45.54	925,700
10 Feb 2023	44.25	45.24	43.49	44.70	44.70	1,366,900
09 Feb 2023	46.31	46.81	44.74	44.82	44.82	695,800
08 Feb 2023	46.60	46.87	44.25	45.64	45.64	2,242,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...