Tenable Holdings, Inc. (TENB)
NASDAQ: TENB · Real-Time Price · USD
40.08
+0.38 (0.96%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 40.27 | 40.40 | 39.52 | 40.08 | 40.08 | 0.96% | 782,805 |
| Sep 25, 2024 | 39.98 | 39.98 | 39.00 | 39.70 | 39.70 | -0.15% | 979,152 |
| Sep 24, 2024 | 40.36 | 40.48 | 39.49 | 39.76 | 39.76 | -0.82% | 781,128 |
| Sep 23, 2024 | 40.48 | 40.53 | 39.97 | 40.09 | 40.09 | -0.69% | 717,936 |
| Sep 20, 2024 | 40.47 | 40.77 | 40.20 | 40.37 | 40.37 | 0.22% | 1,673,313 |
| Sep 19, 2024 | 40.67 | 40.81 | 40.06 | 40.28 | 40.28 | 1.64% | 674,804 |
| Sep 18, 2024 | 39.82 | 40.32 | 39.34 | 39.63 | 39.63 | -0.83% | 580,708 |
| Sep 17, 2024 | 40.55 | 40.55 | 39.90 | 39.96 | 39.96 | -0.47% | 450,177 |
| Sep 16, 2024 | 39.77 | 40.27 | 39.70 | 40.15 | 40.15 | 1.03% | 532,713 |
| Sep 13, 2024 | 39.78 | 40.22 | 39.39 | 39.74 | 39.74 | 0.61% | 552,585 |
| Sep 12, 2024 | 39.26 | 39.52 | 38.65 | 39.50 | 39.50 | 1.28% | 675,504 |
| Sep 11, 2024 | 38.75 | 39.15 | 38.29 | 39.00 | 39.00 | 0.05% | 453,451 |
| Sep 10, 2024 | 39.47 | 39.47 | 38.69 | 38.98 | 38.98 | -0.94% | 366,947 |
| Sep 9, 2024 | 39.10 | 40.08 | 39.10 | 39.35 | 39.35 | 0.61% | 541,890 |
| Sep 6, 2024 | 40.18 | 40.32 | 38.86 | 39.11 | 39.11 | -1.88% | 678,251 |
| Sep 5, 2024 | 39.80 | 40.06 | 39.15 | 39.86 | 39.86 | -0.08% | 533,736 |
| Sep 4, 2024 | 39.58 | 40.48 | 39.11 | 39.89 | 39.89 | -0.45% | 833,808 |
| Sep 3, 2024 | 41.15 | 41.56 | 40.03 | 40.07 | 40.07 | -2.93% | 728,584 |
| Aug 30, 2024 | 41.76 | 41.88 | 40.76 | 41.28 | 41.28 | -0.60% | 2,184,746 |
| Aug 29, 2024 | 41.16 | 42.54 | 41.16 | 41.53 | 41.53 | 1.19% | 621,875 |
| Aug 28, 2024 | 40.75 | 41.21 | 40.53 | 41.04 | 41.04 | 0.54% | 704,373 |
| Aug 27, 2024 | 41.03 | 41.21 | 40.72 | 40.82 | 40.82 | -1.40% | 792,529 |
| Aug 26, 2024 | 41.39 | 42.26 | 41.31 | 41.40 | 41.40 | 0.12% | 784,837 |
| Aug 23, 2024 | 41.94 | 41.99 | 41.17 | 41.35 | 41.35 | -0.36% | 1,850,720 |
| Aug 22, 2024 | 42.80 | 43.09 | 41.48 | 41.50 | 41.50 | -2.90% | 663,623 |
| Aug 21, 2024 | 42.06 | 43.07 | 42.06 | 42.74 | 42.74 | 1.47% | 630,636 |
| Aug 20, 2024 | 42.72 | 43.09 | 42.02 | 42.12 | 42.12 | -1.36% | 628,993 |
| Aug 19, 2024 | 42.20 | 42.71 | 42.05 | 42.70 | 42.70 | 1.40% | 380,394 |
| Aug 16, 2024 | 41.87 | 42.33 | 41.87 | 42.11 | 42.11 | 0.38% | 460,537 |
| Aug 15, 2024 | 42.07 | 42.65 | 41.68 | 41.95 | 41.95 | 1.06% | 470,180 |
| Aug 14, 2024 | 41.31 | 42.00 | 41.31 | 41.51 | 41.51 | 0.31% | 376,169 |
| Aug 13, 2024 | 40.92 | 41.83 | 40.67 | 41.38 | 41.38 | 2.12% | 579,617 |
| Aug 12, 2024 | 41.70 | 41.70 | 40.33 | 40.52 | 40.52 | -2.81% | 496,080 |
| Aug 9, 2024 | 40.77 | 41.71 | 40.43 | 41.69 | 41.69 | 2.31% | 623,700 |
| Aug 8, 2024 | 40.67 | 41.23 | 40.32 | 40.75 | 40.75 | 0.89% | 774,869 |
| Aug 7, 2024 | 40.61 | 41.66 | 40.29 | 40.39 | 40.39 | 1.05% | 990,339 |
| Aug 6, 2024 | 40.40 | 40.83 | 39.93 | 39.97 | 39.97 | -0.37% | 1,174,743 |
| Aug 5, 2024 | 39.84 | 41.50 | 39.15 | 40.12 | 40.12 | -3.95% | 1,080,307 |
| Aug 2, 2024 | 40.65 | 42.01 | 40.26 | 41.77 | 41.77 | -1.67% | 1,309,026 |
| Aug 1, 2024 | 36.07 | 43.15 | 35.25 | 42.48 | 42.48 | -7.49% | 5,027,779 |
| Jul 31, 2024 | 47.09 | 47.19 | 45.55 | 45.92 | 45.92 | -2.61% | 1,973,331 |
| Jul 30, 2024 | 43.36 | 49.18 | 43.13 | 47.15 | 47.15 | 9.30% | 4,774,384 |
| Jul 29, 2024 | 43.42 | 44.37 | 43.03 | 43.14 | 43.14 | -0.14% | 856,965 |
| Jul 26, 2024 | 43.56 | 43.93 | 42.76 | 43.20 | 43.20 | 0.70% | 671,157 |
| Jul 25, 2024 | 43.10 | 44.07 | 42.61 | 42.90 | 42.90 | 0.56% | 716,141 |
| Jul 24, 2024 | 43.84 | 44.43 | 42.58 | 42.66 | 42.66 | -3.44% | 594,137 |
| Jul 23, 2024 | 44.06 | 44.39 | 43.24 | 44.18 | 44.18 | 0.30% | 817,175 |
| Jul 22, 2024 | 43.51 | 44.12 | 42.89 | 44.05 | 44.05 | 1.57% | 770,155 |
| Jul 19, 2024 | 44.08 | 44.38 | 43.10 | 43.37 | 43.37 | -1.12% | 622,408 |
| Jul 18, 2024 | 45.20 | 45.54 | 43.45 | 43.86 | 43.86 | -2.96% | 839,734 |
| Jul 17, 2024 | 45.29 | 45.47 | 44.48 | 45.20 | 45.20 | -1.50% | 1,144,290 |
| Jul 16, 2024 | 45.28 | 46.21 | 45.15 | 45.89 | 45.89 | 2.27% | 910,765 |
| Jul 15, 2024 | 43.99 | 45.19 | 43.66 | 44.87 | 44.87 | 4.20% | 1,066,550 |
| Jul 12, 2024 | 42.77 | 43.26 | 42.30 | 43.06 | 43.06 | 1.37% | 680,204 |
| Jul 11, 2024 | 43.07 | 43.87 | 42.42 | 42.48 | 42.48 | 1.14% | 765,444 |
| Jul 10, 2024 | 42.43 | 42.43 | 41.40 | 42.00 | 42.00 | -0.71% | 478,613 |
| Jul 9, 2024 | 42.83 | 42.87 | 42.06 | 42.30 | 42.30 | -1.24% | 464,568 |
| Jul 8, 2024 | 43.79 | 44.08 | 42.73 | 42.83 | 42.83 | -2.17% | 492,333 |
| Jul 5, 2024 | 43.40 | 44.02 | 43.22 | 43.78 | 43.78 | 1.09% | 449,292 |
| Jul 3, 2024 | 43.64 | 43.87 | 43.17 | 43.31 | 43.31 | -0.71% | 354,459 |
| Jul 2, 2024 | 43.02 | 43.65 | 42.90 | 43.62 | 43.62 | 1.70% | 511,969 |
| Jul 1, 2024 | 43.54 | 43.63 | 42.71 | 42.89 | 42.89 | -1.58% | 691,955 |
| Jun 28, 2024 | 43.14 | 43.86 | 42.76 | 43.58 | 43.58 | 1.61% | 2,160,214 |
| Jun 27, 2024 | 41.42 | 43.09 | 40.61 | 42.89 | 42.89 | 4.30% | 767,876 |
| Jun 26, 2024 | 40.54 | 41.67 | 40.54 | 41.12 | 41.12 | 1.01% | 1,036,547 |
| Jun 25, 2024 | 40.47 | 40.73 | 40.28 | 40.71 | 40.71 | 0.47% | 682,163 |
| Jun 24, 2024 | 40.34 | 40.82 | 40.15 | 40.52 | 40.52 | 0.47% | 563,197 |
| Jun 21, 2024 | 39.12 | 40.46 | 38.95 | 40.33 | 40.33 | 3.04% | 4,250,308 |
| Jun 20, 2024 | 38.80 | 39.90 | 38.37 | 39.14 | 39.14 | -0.03% | 1,195,929 |
| Jun 18, 2024 | 39.74 | 39.74 | 38.75 | 39.15 | 39.15 | -1.76% | 1,214,825 |
| Jun 17, 2024 | 40.00 | 40.19 | 39.38 | 39.85 | 39.85 | -0.65% | 930,305 |
| Jun 14, 2024 | 40.30 | 40.70 | 39.91 | 40.11 | 40.11 | -1.69% | 1,616,612 |
| Jun 13, 2024 | 42.05 | 42.11 | 40.35 | 40.80 | 40.80 | -2.83% | 895,981 |
| Jun 12, 2024 | 42.87 | 43.09 | 41.85 | 41.99 | 41.99 | 0.02% | 849,130 |
| Jun 11, 2024 | 40.72 | 42.11 | 40.45 | 41.98 | 41.98 | 2.14% | 1,220,890 |
| Jun 10, 2024 | 40.48 | 41.68 | 40.02 | 41.10 | 41.10 | 1.61% | 745,932 |
| Jun 7, 2024 | 40.50 | 40.76 | 40.25 | 40.45 | 40.45 | -0.81% | 597,782 |
| Jun 6, 2024 | 41.12 | 41.29 | 40.71 | 40.78 | 40.78 | -1.16% | 507,177 |
| Jun 5, 2024 | 40.75 | 41.37 | 40.15 | 41.26 | 41.26 | 2.56% | 1,034,569 |
| Jun 4, 2024 | 41.07 | 41.45 | 40.20 | 40.23 | 40.23 | -2.07% | 967,774 |
| Jun 3, 2024 | 42.40 | 42.43 | 41.02 | 41.08 | 41.08 | -2.63% | 809,270 |
| May 31, 2024 | 42.16 | 42.25 | 41.38 | 42.19 | 42.19 | 0.76% | 779,451 |
| May 30, 2024 | 42.48 | 42.71 | 41.61 | 41.87 | 41.87 | -1.55% | 792,845 |
| May 29, 2024 | 42.30 | 43.31 | 42.25 | 42.53 | 42.53 | -0.98% | 723,776 |
| May 28, 2024 | 43.97 | 43.97 | 42.84 | 42.95 | 42.95 | -1.81% | 648,618 |
| May 24, 2024 | 42.94 | 43.89 | 42.81 | 43.74 | 43.74 | 1.41% | 807,488 |
| May 23, 2024 | 43.68 | 43.68 | 42.79 | 43.13 | 43.13 | -0.65% | 628,361 |
| May 22, 2024 | 43.44 | 43.67 | 43.15 | 43.41 | 43.41 | -0.05% | 623,700 |
| May 21, 2024 | 43.55 | 43.95 | 43.10 | 43.43 | 43.43 | -1.34% | 752,995 |
| May 20, 2024 | 43.97 | 44.13 | 43.33 | 44.02 | 44.02 | 0.05% | 890,728 |
| May 17, 2024 | 44.07 | 44.35 | 43.79 | 44.00 | 44.00 | -0.59% | 1,135,637 |
| May 16, 2024 | 44.50 | 44.69 | 43.76 | 44.26 | 44.26 | -0.96% | 853,059 |
| May 15, 2024 | 45.39 | 45.44 | 44.49 | 44.69 | 44.69 | -0.11% | 805,181 |
| May 14, 2024 | 45.00 | 45.47 | 44.51 | 44.74 | 44.74 | -0.36% | 570,864 |
| May 13, 2024 | 45.22 | 45.77 | 44.48 | 44.90 | 44.90 | 0.34% | 569,724 |
| May 10, 2024 | 45.40 | 45.66 | 44.66 | 44.75 | 44.75 | -1.26% | 441,928 |
| May 9, 2024 | 44.63 | 45.37 | 44.38 | 45.32 | 45.32 | 1.07% | 706,298 |
| May 8, 2024 | 45.27 | 45.37 | 44.49 | 44.84 | 44.84 | -1.75% | 787,370 |
| May 7, 2024 | 45.50 | 45.77 | 44.63 | 45.64 | 45.64 | 0.24% | 574,074 |
| May 6, 2024 | 44.97 | 45.70 | 44.76 | 45.53 | 45.53 | 2.09% | 538,728 |