Skip to main content

Tenable Holdings Inc (NQ: TENB )

48.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.00 44.37 43.29 43.55 839,337 +0.06(+0.14%)
Jun 29, 2023 42.42 43.53 42.26 43.49 592,880 +1.16(+2.74%)
Jun 28, 2023 42.53 43.16 42.20 42.33 395,259 -0.35(-0.82%)
Jun 27, 2023 41.35 42.91 41.08 42.68 746,345 +1.76(+4.30%)
Jun 26, 2023 40.59 41.59 40.40 40.92 669,661 +0.19(+0.47%)
Jun 23, 2023 41.20 41.67 40.67 40.73 1,379,060 -1.12(-2.68%)
Jun 22, 2023 40.78 41.89 40.55 41.85 738,158 +0.90(+2.20%)
Jun 21, 2023 41.53 41.69 40.01 40.95 696,871 -0.65(-1.56%)
Jun 20, 2023 41.15 41.87 40.92 41.60 666,712 -0.24(-0.57%)
Jun 16, 2023 43.05 43.05 41.01 41.84 1,874,497 -0.67(-1.58%)
Jun 15, 2023 41.23 42.84 41.02 42.51 680,946 +0.95(+2.29%)
Jun 14, 2023 41.83 42.07 41.02 41.56 1,161,906 -0.27(-0.65%)
Jun 13, 2023 40.31 41.86 40.09 41.83 1,298,442 +2.00(+5.02%)
Jun 12, 2023 40.16 40.45 39.48 39.83 821,088 -0.01(-0.03%)
Jun 09, 2023 39.99 40.43 39.09 39.84 1,146,040 -0.02(-0.05%)
Jun 08, 2023 39.57 40.92 39.43 39.86 1,442,693 +0.13(+0.33%)
Jun 07, 2023 41.28 41.51 38.89 39.73 2,311,532 -1.31(-3.19%)
Jun 06, 2023 40.46 41.43 39.97 41.04 752,324 +0.55(+1.36%)
Jun 05, 2023 40.36 40.77 39.72 40.49 865,138 -0.25(-0.61%)
Jun 02, 2023 41.44 41.58 40.50 40.74 1,344,572 -0.14(-0.34%)
Jun 01, 2023 40.17 41.34 39.27 40.88 888,827 -0.11(-0.27%)
May 31, 2023 39.44 41.18 39.28 40.99 1,632,457 +1.50(+3.80%)
May 30, 2023 39.90 40.36 39.09 39.49 609,319 +0.40(+1.02%)
May 26, 2023 37.80 39.54 37.78 39.09 718,821 +1.46(+3.88%)
May 25, 2023 38.72 38.94 37.36 37.63 766,821 -0.82(-2.13%)
May 24, 2023 36.96 38.77 36.54 38.45 1,006,545 +1.05(+2.81%)
May 23, 2023 39.86 40.22 37.38 37.40 1,189,051 -2.80(-6.97%)
May 22, 2023 39.79 40.72 39.24 40.20 1,253,089 +0.35(+0.88%)
May 19, 2023 39.01 39.95 38.76 39.85 698,565 +1.12(+2.89%)
May 18, 2023 38.23 38.77 37.89 38.73 671,049 +0.51(+1.33%)
May 17, 2023 38.42 38.71 37.91 38.22 586,536 +0.22(+0.58%)
May 16, 2023 37.78 38.36 37.62 38.00 502,034 +0.05(+0.13%)
May 15, 2023 37.70 38.22 37.56 37.95 852,293 +0.22(+0.58%)
May 12, 2023 37.84 38.34 37.56 37.73 778,241 -0.05(-0.13%)
May 11, 2023 37.54 38.02 36.83 37.78 1,015,763 +0.27(+0.72%)
May 10, 2023 36.91 37.88 36.51 37.51 1,113,814 +1.19(+3.28%)
May 09, 2023 36.59 37.09 35.91 36.32 738,368 -0.27(-0.74%)
May 08, 2023 36.51 36.82 36.04 36.59 816,645 +0.53(+1.47%)
May 05, 2023 35.12 36.13 35.12 36.06 1,536,909 +1.28(+3.68%)
May 04, 2023 34.96 35.44 34.55 34.78 732,881 +0.14(+0.40%)
May 03, 2023 34.57 35.15 34.33 34.64 869,615 +0.07(+0.20%)
May 02, 2023 36.05 36.06 34.45 34.57 1,690,229 -1.77(-4.87%)
May 01, 2023 36.45 36.89 36.00 36.34 1,187,015 -0.65(-1.76%)
Apr 28, 2023 36.28 37.05 35.58 36.99 1,269,493 +0.47(+1.29%)
Apr 27, 2023 37.35 37.46 35.83 36.52 1,735,363 -0.49(-1.32%)
Apr 26, 2023 37.02 37.34 36.01 37.01 2,131,209 +0.30(+0.82%)
Apr 25, 2023 35.15 37.32 34.75 36.71 6,988,581 -8.69(-19.14%)
Apr 24, 2023 46.48 46.48 44.89 45.40 1,356,954 -1.10(-2.37%)
Apr 21, 2023 46.38 46.89 46.15 46.50 888,581 +0.09(+0.19%)
Apr 20, 2023 45.58 46.70 44.81 46.41 518,143 +0.19(+0.41%)
Apr 19, 2023 46.42 46.58 45.76 46.22 432,446 -0.57(-1.22%)
Apr 18, 2023 47.03 47.31 46.01 46.79 1,016,854 +0.32(+0.69%)
Apr 17, 2023 46.03 46.56 45.72 46.47 311,137 +0.58(+1.26%)
Apr 14, 2023 45.68 46.03 45.12 45.89 336,395 -0.16(-0.35%)
Apr 13, 2023 45.46 46.53 45.46 46.05 477,121 +0.87(+1.93%)
Apr 12, 2023 46.08 46.49 45.18 45.18 559,129 -0.12(-0.26%)
Apr 11, 2023 45.42 46.09 44.57 45.30 810,336 -0.32(-0.70%)
Apr 10, 2023 45.24 45.67 44.68 45.62 576,841 -0.39(-0.85%)
Apr 06, 2023 44.81 46.17 44.07 46.01 503,004 +1.02(+2.27%)
Apr 05, 2023 46.13 46.13 43.83 44.99 521,612 -1.47(-3.16%)
Apr 04, 2023 46.29 47.03 45.72 46.46 626,442 +0.56(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.