U.S. Markets open in 8 hrs 15 mins

Tenable Holdings, Inc. (TENB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.37+1.25 (+3.46%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020------
Dec 03, 202036.3438.2536.2437.3737.37466,900
Dec 02, 202035.9036.2335.0036.1236.12374,800
Dec 01, 202035.9236.1934.7036.0236.021,440,900
Nov 30, 202036.0336.2934.8136.0136.01871,100
Nov 27, 202035.2736.1534.8935.9135.91405,300
Nov 25, 202034.0235.2033.2535.1135.111,422,800
Nov 24, 202034.8034.9334.1434.4334.43864,500
Nov 23, 202035.8935.9934.5734.7534.75795,000
Nov 20, 202035.2136.2035.0135.8335.83487,500
Nov 19, 202034.8835.7034.6035.4635.46590,800
Nov 18, 202034.8235.3234.4434.5034.50853,400
Nov 17, 202034.8635.2434.5034.9234.92820,200
Nov 16, 202034.7034.9134.1434.8234.821,229,600
Nov 13, 202035.1835.6534.5534.6834.681,527,700
Nov 12, 202035.3136.0934.4735.0135.01588,000
Nov 11, 202034.7735.9234.7235.0235.021,229,600
Nov 10, 202036.1936.4233.8634.3234.321,247,700
Nov 09, 202038.7239.8536.2836.3336.331,108,900
Nov 06, 202039.1039.1237.5838.4938.49534,300
Nov 05, 202038.3739.4537.8639.1739.17482,700
Nov 04, 202037.6538.6536.7337.6637.66947,400
Nov 03, 202034.8236.3534.5136.1236.12641,700
Nov 02, 202034.0835.0633.6234.4634.46971,300
Oct 30, 202034.7034.7333.5734.1134.111,079,100
Oct 29, 202035.9236.9334.8634.9234.92988,200
Oct 28, 202038.9338.9335.3335.9035.901,939,400
Oct 27, 202037.3037.7236.4937.2637.261,492,300
Oct 26, 202036.6837.0835.9336.6036.601,561,000
Oct 23, 202037.4737.6836.8937.1037.10875,900
Oct 22, 202036.4937.3635.8037.2637.26831,600
Oct 21, 202037.0837.5335.9736.3336.33591,800
Oct 20, 202037.3437.8236.9436.9836.98860,600
Oct 19, 202038.9439.6736.6337.0737.071,130,700
Oct 16, 202039.9140.0938.6538.7738.77618,400
Oct 15, 202039.8240.1739.0039.8439.84428,100
Oct 14, 202041.9142.1740.5540.8440.84349,200
Oct 13, 202041.6042.3941.1741.6041.60746,600
Oct 12, 202041.6141.8140.7541.4741.47674,300
Oct 09, 202040.2440.8639.9340.8140.81652,500
Oct 08, 202041.6642.1339.8339.9239.92629,500
Oct 07, 202040.5542.0540.3441.3341.331,406,100
Oct 06, 202039.0840.9939.0840.1040.10781,500
Oct 05, 202037.7439.4137.5139.0039.00707,000
Oct 02, 202038.0239.6737.9238.1138.11609,900
Oct 01, 202038.3638.9137.7038.9038.901,114,700
Sep 30, 202038.1538.5837.3537.7537.75560,300
Sep 29, 202038.2938.6637.9738.2338.23819,400
Sep 28, 202038.6338.6337.8638.4138.41784,100
Sep 25, 202036.3537.5336.2237.3137.31652,200
Sep 24, 202036.3236.9235.5335.9635.96670,700
Sep 23, 202038.6138.9936.7736.8536.85779,800
Sep 22, 202038.7338.8837.9038.8438.84487,100
Sep 21, 202037.0938.4136.4438.2838.28691,000
Sep 18, 202037.9238.0336.8037.7337.732,058,600
Sep 17, 202036.9437.9435.2437.5337.53698,800
Sep 16, 202037.8838.7637.7637.8037.80864,800
Sep 15, 202037.1038.0037.0137.7137.71527,000
Sep 14, 202036.4437.3535.9836.7536.75743,800
Sep 11, 202036.6336.9235.0935.5735.57564,000
Sep 10, 202037.0037.9636.4336.5136.51806,700
Sep 09, 202036.3436.8735.7136.5736.57619,300
Sep 08, 202036.2736.6435.3535.3635.361,091,900
Sep 04, 202039.2539.5836.4237.2137.211,133,600
Sep 03, 202040.3641.0038.7139.5339.531,538,400
Sep 02, 202039.8641.8039.4441.3441.341,434,600
Sep 01, 202037.9940.1237.2839.9139.912,062,400
Aug 31, 202038.0138.0137.2037.6437.64802,400
Aug 28, 202036.7337.7036.3237.4437.441,019,300
Aug 27, 202036.9536.9535.3036.2536.25668,400
Aug 26, 202035.7637.1035.7536.7436.741,359,100
Aug 25, 202035.1035.7034.9635.4935.49703,500
Aug 24, 202035.2835.7334.6135.3735.37515,400
Aug 21, 202035.0935.4834.0834.5634.56678,000
Aug 20, 202034.2335.4034.1035.1035.10940,200
Aug 19, 202034.2134.8133.3934.4234.421,159,600
Aug 18, 202033.5934.0033.2833.9633.96778,000
Aug 17, 202033.6234.0033.2033.6033.60546,700
Aug 14, 202034.3934.5033.3533.5933.59569,300
Aug 13, 202033.5634.3133.3933.9733.97671,400
Aug 12, 202033.1134.2632.9733.7033.70980,400
Aug 11, 202032.0433.3631.5532.7732.771,002,500
Aug 10, 202032.6532.8631.5432.2832.28922,100
Aug 07, 202033.2633.4431.9032.7432.741,020,100
Aug 06, 202034.0434.0432.5033.3733.371,036,900
Aug 05, 202033.7534.3732.9933.9133.911,158,200
Aug 04, 202034.0334.5033.4533.6833.681,866,100
Aug 03, 202034.0134.9032.8834.4734.472,258,200
Jul 31, 202033.9034.6332.8333.9333.933,823,700
Jul 30, 202033.6134.6431.8331.9731.972,732,000
Jul 29, 202034.6636.5132.8135.8035.805,228,900
Jul 28, 202030.5431.2030.2230.3730.37896,600
Jul 27, 202030.0030.8229.7830.6230.62841,300
Jul 24, 202030.6930.9229.7929.9629.96941,100
Jul 23, 202031.2831.8630.8431.1031.10782,600
Jul 22, 202031.7832.1531.0631.3631.362,977,900
Jul 21, 202031.5131.9131.1331.5531.551,446,600
Jul 20, 202030.0831.4829.7431.3831.381,035,800
Jul 17, 202029.1529.9828.7329.8929.891,007,400
Jul 16, 202029.4829.5828.5728.9928.99501,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...