Tenable Holdings, Inc. (TENB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 45.50 | 45.50 | 44.63 | 45.40 | 45.40 | 123,337 |
| May 06, 2024 | 44.97 | 45.70 | 44.76 | 45.53 | 45.53 | 538,700 |
| May 03, 2024 | 45.57 | 45.66 | 43.60 | 44.60 | 44.60 | 955,000 |
| May 02, 2024 | 44.48 | 45.54 | 42.80 | 45.21 | 45.21 | 1,707,100 |
| May 01, 2024 | 45.10 | 46.01 | 44.24 | 45.03 | 45.03 | 1,137,000 |
| Apr 30, 2024 | 45.40 | 45.44 | 44.78 | 44.97 | 44.97 | 1,248,900 |
| Apr 29, 2024 | 46.14 | 46.35 | 45.57 | 45.66 | 45.66 | 607,500 |
| Apr 26, 2024 | 45.66 | 46.59 | 45.50 | 45.99 | 45.99 | 603,200 |
| Apr 25, 2024 | 45.49 | 45.72 | 44.98 | 45.38 | 45.38 | 570,600 |
| Apr 24, 2024 | 46.69 | 47.22 | 46.08 | 46.42 | 46.42 | 548,300 |
| Apr 23, 2024 | 45.33 | 46.74 | 45.33 | 46.15 | 46.15 | 576,200 |
| Apr 22, 2024 | 45.13 | 45.48 | 44.17 | 45.03 | 45.03 | 477,900 |
| Apr 19, 2024 | 44.13 | 44.97 | 43.78 | 44.83 | 44.83 | 925,800 |
| Apr 18, 2024 | 44.44 | 45.11 | 43.94 | 44.09 | 44.09 | 940,000 |
| Apr 17, 2024 | 45.77 | 45.78 | 44.36 | 44.38 | 44.38 | 869,600 |
| Apr 16, 2024 | 45.30 | 45.95 | 45.01 | 45.71 | 45.71 | 918,700 |
| Apr 15, 2024 | 48.24 | 48.48 | 45.65 | 45.94 | 45.94 | 1,000,300 |
| Apr 12, 2024 | 49.27 | 49.71 | 48.33 | 48.51 | 48.51 | 1,154,700 |
| Apr 11, 2024 | 49.17 | 50.07 | 48.70 | 49.92 | 49.92 | 623,400 |
| Apr 10, 2024 | 47.84 | 48.85 | 47.36 | 48.79 | 48.79 | 543,700 |
| Apr 09, 2024 | 48.63 | 49.33 | 48.63 | 49.11 | 49.11 | 424,500 |
| Apr 08, 2024 | 48.48 | 48.60 | 47.73 | 48.41 | 48.41 | 416,300 |
| Apr 05, 2024 | 47.44 | 48.50 | 47.44 | 48.31 | 48.31 | 561,000 |
| Apr 04, 2024 | 48.39 | 48.88 | 47.30 | 47.51 | 47.51 | 504,000 |
| Apr 03, 2024 | 47.33 | 48.06 | 47.26 | 47.83 | 47.83 | 570,900 |
| Apr 02, 2024 | 48.28 | 48.38 | 47.49 | 47.94 | 47.94 | 764,200 |
| Apr 01, 2024 | 49.00 | 49.58 | 48.50 | 49.34 | 49.34 | 657,000 |
| Mar 28, 2024 | 48.16 | 50.30 | 47.86 | 49.43 | 49.43 | 1,314,800 |
| Mar 27, 2024 | 48.27 | 48.43 | 47.01 | 48.01 | 48.01 | 521,200 |
| Mar 26, 2024 | 48.78 | 48.78 | 47.56 | 47.83 | 47.83 | 852,900 |
| Mar 25, 2024 | 48.43 | 48.83 | 48.09 | 48.45 | 48.45 | 546,400 |
| Mar 22, 2024 | 48.92 | 48.94 | 47.88 | 48.39 | 48.39 | 622,100 |
| Mar 21, 2024 | 49.20 | 49.44 | 48.66 | 48.82 | 48.82 | 726,800 |
| Mar 20, 2024 | 48.49 | 49.33 | 48.04 | 48.98 | 48.98 | 1,346,100 |
| Mar 19, 2024 | 46.71 | 48.37 | 46.13 | 48.10 | 48.10 | 1,241,800 |
| Mar 18, 2024 | 46.02 | 47.08 | 45.93 | 46.94 | 46.94 | 755,500 |
| Mar 15, 2024 | 45.88 | 46.19 | 45.46 | 45.95 | 45.95 | 1,902,600 |
| Mar 14, 2024 | 46.69 | 46.96 | 45.60 | 46.16 | 46.16 | 556,700 |
| Mar 13, 2024 | 46.43 | 47.17 | 46.37 | 46.69 | 46.69 | 715,400 |
| Mar 12, 2024 | 47.56 | 47.89 | 46.17 | 46.94 | 46.94 | 937,300 |
| Mar 11, 2024 | 45.92 | 47.57 | 45.65 | 47.46 | 47.46 | 1,562,000 |
| Mar 08, 2024 | 47.29 | 47.76 | 46.51 | 46.57 | 46.57 | 627,600 |
| Mar 07, 2024 | 45.74 | 46.95 | 45.23 | 46.72 | 46.72 | 834,400 |
| Mar 06, 2024 | 46.55 | 46.98 | 45.32 | 45.58 | 45.58 | 1,075,600 |
| Mar 05, 2024 | 47.40 | 47.40 | 44.89 | 45.55 | 45.55 | 1,073,700 |
| Mar 04, 2024 | 48.10 | 48.19 | 47.64 | 47.76 | 47.76 | 627,500 |
| Mar 01, 2024 | 48.12 | 48.41 | 47.54 | 48.10 | 48.10 | 778,500 |
| Feb 29, 2024 | 47.75 | 48.47 | 46.79 | 48.16 | 48.16 | 1,160,300 |
| Feb 28, 2024 | 46.83 | 47.29 | 46.49 | 47.21 | 47.21 | 765,100 |
| Feb 27, 2024 | 47.79 | 48.09 | 47.05 | 47.39 | 47.39 | 821,800 |
| Feb 26, 2024 | 47.56 | 48.09 | 47.16 | 47.30 | 47.30 | 954,300 |
| Feb 23, 2024 | 47.41 | 47.95 | 47.24 | 47.58 | 47.58 | 703,800 |
| Feb 22, 2024 | 47.73 | 48.05 | 46.90 | 47.20 | 47.20 | 1,245,300 |
| Feb 21, 2024 | 47.23 | 47.43 | 45.50 | 46.65 | 46.65 | 2,015,500 |
| Feb 20, 2024 | 50.50 | 50.58 | 49.52 | 50.04 | 50.04 | 861,700 |
| Feb 16, 2024 | 51.00 | 51.52 | 50.26 | 51.05 | 51.05 | 963,200 |
| Feb 15, 2024 | 51.38 | 51.97 | 51.19 | 51.45 | 51.45 | 1,131,300 |
| Feb 14, 2024 | 50.21 | 50.85 | 49.85 | 50.76 | 50.76 | 678,900 |
| Feb 13, 2024 | 49.13 | 49.93 | 48.52 | 49.33 | 49.33 | 1,522,200 |
| Feb 12, 2024 | 52.00 | 52.50 | 49.84 | 50.65 | 50.65 | 1,404,100 |
| Feb 09, 2024 | 51.08 | 52.15 | 50.44 | 51.89 | 51.89 | 1,893,900 |
| Feb 08, 2024 | 50.31 | 51.36 | 49.23 | 50.72 | 50.72 | 2,226,700 |
| Feb 07, 2024 | 51.45 | 53.50 | 48.96 | 50.15 | 50.15 | 3,164,800 |
| Feb 06, 2024 | 47.43 | 47.79 | 46.63 | 47.63 | 47.63 | 1,644,800 |
| Feb 05, 2024 | 47.72 | 47.84 | 45.97 | 46.98 | 46.98 | 1,321,100 |
| Feb 02, 2024 | 47.36 | 48.38 | 47.14 | 47.79 | 47.79 | 638,900 |
| Feb 01, 2024 | 47.46 | 47.69 | 46.73 | 47.57 | 47.57 | 1,025,700 |
| Jan 31, 2024 | 47.97 | 48.24 | 47.09 | 47.10 | 47.10 | 925,000 |
| Jan 30, 2024 | 48.12 | 48.41 | 47.63 | 48.11 | 48.11 | 1,117,300 |
| Jan 29, 2024 | 46.60 | 48.10 | 46.60 | 48.07 | 48.07 | 723,100 |
| Jan 26, 2024 | 47.49 | 47.49 | 46.82 | 47.06 | 47.06 | 541,500 |
| Jan 25, 2024 | 48.18 | 48.36 | 46.95 | 47.17 | 47.17 | 582,800 |
| Jan 24, 2024 | 48.07 | 48.45 | 47.21 | 47.30 | 47.30 | 836,700 |
| Jan 23, 2024 | 48.38 | 48.51 | 47.37 | 47.61 | 47.61 | 813,200 |
| Jan 22, 2024 | 48.00 | 48.35 | 47.23 | 47.60 | 47.60 | 842,200 |
| Jan 19, 2024 | 47.35 | 47.61 | 46.72 | 47.40 | 47.40 | 833,300 |
| Jan 18, 2024 | 47.50 | 47.91 | 46.40 | 47.08 | 47.08 | 687,500 |
| Jan 17, 2024 | 46.22 | 47.15 | 45.46 | 47.07 | 47.07 | 542,500 |
| Jan 16, 2024 | 46.51 | 47.31 | 46.43 | 46.76 | 46.76 | 757,600 |
| Jan 12, 2024 | 47.50 | 47.50 | 46.70 | 47.06 | 47.06 | 672,500 |
| Jan 11, 2024 | 46.32 | 46.69 | 45.21 | 46.23 | 46.23 | 710,800 |
| Jan 10, 2024 | 45.84 | 46.37 | 45.21 | 46.31 | 46.31 | 1,096,200 |
| Jan 09, 2024 | 45.30 | 47.14 | 45.04 | 45.63 | 45.63 | 2,393,400 |
| Jan 08, 2024 | 43.14 | 44.08 | 43.14 | 43.81 | 43.81 | 657,800 |
| Jan 05, 2024 | 43.25 | 43.56 | 42.71 | 42.88 | 42.88 | 687,800 |
| Jan 04, 2024 | 43.82 | 43.86 | 43.09 | 43.57 | 43.57 | 551,200 |
| Jan 03, 2024 | 43.67 | 44.47 | 43.10 | 43.40 | 43.40 | 730,400 |
| Jan 02, 2024 | 45.32 | 45.52 | 43.74 | 43.97 | 43.97 | 811,500 |
| Dec 29, 2023 | 46.88 | 46.94 | 45.92 | 46.06 | 46.06 | 524,000 |
| Dec 28, 2023 | 47.14 | 47.26 | 46.75 | 46.95 | 46.95 | 409,900 |
| Dec 27, 2023 | 47.50 | 47.61 | 47.06 | 47.27 | 47.27 | 497,900 |
| Dec 26, 2023 | 47.24 | 47.60 | 46.91 | 47.52 | 47.52 | 340,900 |
| Dec 22, 2023 | 46.29 | 47.16 | 46.16 | 47.08 | 47.08 | 1,065,400 |
| Dec 21, 2023 | 45.45 | 46.27 | 45.07 | 46.11 | 46.11 | 552,300 |
| Dec 20, 2023 | 45.14 | 46.18 | 44.99 | 45.04 | 45.04 | 773,900 |
| Dec 19, 2023 | 44.95 | 45.54 | 44.74 | 45.47 | 45.47 | 731,700 |
| Dec 18, 2023 | 44.95 | 44.95 | 44.02 | 44.57 | 44.57 | 754,300 |
| Dec 15, 2023 | 43.42 | 44.99 | 42.50 | 44.58 | 44.58 | 3,071,400 |
| Dec 14, 2023 | 42.45 | 43.49 | 42.45 | 42.79 | 42.79 | 1,668,300 |
| Dec 13, 2023 | 42.00 | 42.83 | 41.44 | 41.98 | 41.98 | 900,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.