Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.20

+0.30

(+0.70%)

At close: 04:00PM EDT

43.20

0.00

(0.00%)

After hours:

04:41PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	43.56	43.93	42.76	43.20	43.20	671,200
25 July 2024	43.10	44.07	42.61	42.90	42.90	716,100
24 July 2024	43.84	44.43	42.58	42.66	42.66	594,100
23 July 2024	44.06	44.39	43.24	44.18	44.18	817,200
22 July 2024	43.51	44.12	42.89	44.05	44.05	770,200
19 July 2024	44.08	44.38	43.10	43.37	43.37	622,300
18 July 2024	45.20	45.54	43.45	43.86	43.86	839,700
17 July 2024	45.29	45.47	44.48	45.20	45.20	1,144,300
16 July 2024	45.28	46.21	45.15	45.89	45.89	910,800
15 July 2024	43.99	45.19	43.66	44.87	44.87	1,066,500
12 July 2024	42.77	43.26	42.30	43.06	43.06	680,200
11 July 2024	43.07	43.87	42.42	42.48	42.48	765,400
10 July 2024	42.43	42.43	41.40	42.00	42.00	478,600
09 July 2024	42.83	42.87	42.06	42.30	42.30	464,600
08 July 2024	43.79	44.08	42.73	42.83	42.83	492,300
05 July 2024	43.40	44.02	43.22	43.78	43.78	449,300
03 July 2024	43.64	43.87	43.17	43.31	43.31	354,500
02 July 2024	43.02	43.65	42.90	43.62	43.62	512,000
01 July 2024	43.54	43.63	42.71	42.89	42.89	692,000
28 June 2024	43.14	43.86	42.76	43.58	43.58	2,160,200
27 June 2024	41.42	43.09	40.61	42.89	42.89	767,900
26 June 2024	40.54	41.67	40.54	41.12	41.12	1,036,500
25 June 2024	40.47	40.73	40.28	40.71	40.71	682,100
24 June 2024	40.34	40.82	40.15	40.52	40.52	563,200
21 June 2024	39.12	40.46	38.95	40.33	40.33	4,250,300
20 June 2024	38.80	39.90	38.37	39.14	39.14	1,195,900
18 June 2024	39.74	39.74	38.75	39.15	39.15	1,214,700
17 June 2024	40.00	40.19	39.38	39.85	39.85	930,300
14 June 2024	40.30	40.70	39.91	40.11	40.11	1,616,600
13 June 2024	42.05	42.11	40.35	40.80	40.80	896,000
12 June 2024	42.87	43.09	41.85	41.99	41.99	849,100
11 June 2024	40.72	42.11	40.45	41.98	41.98	1,220,900
10 June 2024	40.48	41.68	40.02	41.10	41.10	745,900
07 June 2024	40.50	40.76	40.25	40.45	40.45	597,700
06 June 2024	41.12	41.29	40.71	40.78	40.78	507,200
05 June 2024	40.75	41.37	40.15	41.26	41.26	1,034,600
04 June 2024	41.07	41.45	40.20	40.23	40.23	967,800
03 June 2024	42.40	42.43	41.02	41.08	41.08	809,300
31 May 2024	42.16	42.25	41.38	42.19	42.19	779,500
30 May 2024	42.48	42.71	41.61	41.87	41.87	792,800
29 May 2024	42.30	43.31	42.25	42.53	42.53	723,800
28 May 2024	43.97	43.97	42.84	42.95	42.95	648,600
24 May 2024	42.94	43.89	42.81	43.74	43.74	807,500
23 May 2024	43.68	43.68	42.79	43.13	43.13	628,400
22 May 2024	43.44	43.67	43.15	43.41	43.41	623,700
21 May 2024	43.55	43.95	43.10	43.43	43.43	753,000
20 May 2024	43.97	44.13	43.33	44.02	44.02	890,700
17 May 2024	44.07	44.35	43.79	44.00	44.00	1,135,600
16 May 2024	44.50	44.69	43.76	44.26	44.26	853,100
15 May 2024	45.39	45.44	44.49	44.69	44.69	805,200
14 May 2024	45.00	45.47	44.51	44.74	44.74	570,900
13 May 2024	45.22	45.77	44.48	44.90	44.90	569,700
10 May 2024	45.40	45.66	44.66	44.75	44.75	441,900
09 May 2024	44.63	45.37	44.38	45.32	45.32	706,300
08 May 2024	45.27	45.37	44.49	44.84	44.84	787,300
07 May 2024	45.50	45.77	44.63	45.64	45.64	574,100
06 May 2024	44.97	45.70	44.76	45.53	45.53	538,700
03 May 2024	45.57	45.66	43.60	44.60	44.60	955,000
02 May 2024	44.48	45.54	42.80	45.21	45.21	1,707,100
01 May 2024	45.10	46.01	44.24	45.03	45.03	1,137,000
30 Apr 2024	45.40	45.44	44.78	44.97	44.97	1,248,900
29 Apr 2024	46.14	46.35	45.57	45.66	45.66	607,500
26 Apr 2024	45.66	46.59	45.50	45.99	45.99	603,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,936.52+1,458.59(+1.42%)

Tenable Holdings, Inc. (TENB)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,936.52
+1,458.59(+1.42%)