TENB - Tenable Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 202339.5740.9239.4339.8639.861,442,700
07 June 202341.2841.5138.8939.7339.732,311,500
06 June 202340.4641.4339.9741.0441.04752,300
05 June 202340.3640.7739.7240.4940.49865,100
02 June 202341.4441.5840.4940.7440.741,344,600
01 June 202340.1741.3439.2740.8840.88888,800
31 May 202339.4441.1839.2840.9940.991,632,500
30 May 202339.9040.3639.0939.4939.49609,300
26 May 202337.8039.5437.7839.0939.09718,100
25 May 202338.7238.9437.3637.6337.63766,800
24 May 202336.9638.7836.5438.4538.451,006,500
23 May 202339.8640.2237.3837.4037.401,189,100
22 May 202339.7940.7239.2440.2040.201,253,100
19 May 202339.0139.9638.7639.8539.85698,600
18 May 202338.2338.7737.8938.7338.73671,000
17 May 202338.4238.7137.9138.2238.22586,500
16 May 202337.7838.3637.6238.0038.00502,000
15 May 202337.7038.2237.5637.9537.95852,300
12 May 202337.8438.3437.5637.7337.73778,200
11 May 202337.5438.0236.8337.7837.781,015,700
10 May 202336.9137.8936.5137.5137.511,113,800
09 May 202336.5937.0935.9136.3236.32738,400
08 May 202336.5136.8236.0436.5936.59816,600
05 May 202335.1236.1335.1236.0636.061,536,900
04 May 202334.9635.4434.5534.7834.78732,900
03 May 202334.5735.2934.3334.6434.64869,600
02 May 202336.0536.0634.4534.5734.571,690,200
01 May 202336.4536.8936.0036.3436.341,186,900
28 Apr 202336.2837.0535.5836.9936.991,269,400
27 Apr 202337.3537.4635.8336.5236.521,735,400
26 Apr 202337.0237.3536.0137.0137.012,131,200
25 Apr 202335.1537.3234.7536.7136.716,989,200
24 Apr 202346.4846.4844.8945.4045.401,355,300
21 Apr 202346.3846.8946.1546.5046.50888,600
20 Apr 202345.5846.7044.8146.4146.41518,100
19 Apr 202346.4246.5845.7646.2446.24432,400
18 Apr 202347.0347.3246.0146.7946.791,016,900
17 Apr 202346.0346.5645.7246.4746.47311,100
14 Apr 202345.6846.0345.1245.8945.89336,400
13 Apr 202345.4646.5445.4646.0546.05477,100
12 Apr 202346.0846.4945.1845.1845.18558,900
11 Apr 202345.4246.1044.5745.3045.30810,300
10 Apr 202345.2445.6844.6845.6245.62576,800
06 Apr 202344.8146.1744.0746.0146.01503,000
05 Apr 202346.1346.1343.8344.9944.99521,600
04 Apr 202346.2947.0345.7246.4646.46626,400
03 Apr 202346.9347.2545.6445.9045.90686,600
31 Mar 202345.8047.7245.6447.5147.51833,900
30 Mar 202345.3045.6144.8245.4745.47337,800
29 Mar 202345.4145.4144.4544.9044.90493,500
28 Mar 202345.3045.8144.5944.6944.69589,700
27 Mar 202344.7245.7444.3945.5545.55566,900
24 Mar 202344.6345.0543.8644.6944.69493,800
23 Mar 202344.6445.9344.4744.9844.98591,600
22 Mar 202345.9546.0843.9043.9343.93492,300
21 Mar 202345.1846.3444.9946.0046.001,036,300
20 Mar 202344.3745.3743.7045.2045.20766,700
17 Mar 202344.7344.8443.6244.3144.312,217,600
16 Mar 202343.6845.5043.0044.7344.73868,100
15 Mar 202343.6444.3342.7944.0244.02872,500
14 Mar 202342.5644.6442.4644.6044.601,369,900
13 Mar 202341.4442.5340.9142.0142.011,229,500
10 Mar 202343.1843.2941.5841.9941.99855,300
09 Mar 202344.0045.0943.3543.4943.49844,400
08 Mar 202344.6944.9443.5044.3044.30568,000
07 Mar 202345.0645.3244.3744.5844.58823,700
06 Mar 202345.1845.4544.6145.0945.09700,900
03 Mar 202344.7445.1944.0145.0545.05615,300
02 Mar 202343.8744.8543.5744.5844.58569,200
01 Mar 202344.0544.3543.3344.1444.14676,800
28 Feb 202343.4944.5143.4944.2344.23733,300
27 Feb 202343.9244.3643.5643.7643.76785,600
24 Feb 202342.8543.6242.3043.5343.53841,400
23 Feb 202343.6743.9242.5343.7643.76841,000
22 Feb 202343.4043.9442.9643.2443.24689,400
21 Feb 202342.7943.4942.4742.8842.88585,800
17 Feb 202343.8244.0842.8843.8043.80521,900
16 Feb 202344.1644.7543.6543.9343.93547,700
15 Feb 202344.7545.5744.7545.2445.24397,500
14 Feb 202345.3746.3544.5845.1645.16562,500
13 Feb 202344.9746.0044.5045.5445.54925,700
10 Feb 202344.2545.2443.4944.7044.701,366,900
09 Feb 202346.3146.8144.7444.8244.82695,800
08 Feb 202346.6046.8744.2545.6445.642,242,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...