TENB
Tenable Holdings, Inc. NMS · TENB
$39.88
+0.11
(+0.28%)
Extended · +1.42σ
Price alert —
Loading…
Sign in to get a one-time email the moment TENB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $38.90 | $41.34 | $38.78 | $39.88 | 2.8M |
| 2026-07-16 | $40.52 | $40.83 | $38.97 | $39.77 | 3.1M |
| 2026-07-15 | $43.02 | $43.67 | $39.91 | $40.19 | 3.3M |
| 2026-07-14 | $38.64 | $43.05 | $38.00 | $42.65 | 4.8M |
| 2026-07-13 | $39.99 | $40.50 | $38.50 | $39.20 | 2.5M |
| 2026-07-10 | $42.00 | $42.11 | $39.74 | $39.78 | 2.3M |
| 2026-07-09 | $38.37 | $41.66 | $38.26 | $41.37 | 3.4M |
| 2026-07-08 | $39.33 | $40.75 | $38.66 | $39.53 | 4.7M |
| 2026-07-07 | $42.06 | $42.94 | $40.48 | $40.62 | 4.8M |
| 2026-07-06 | $39.15 | $42.44 | $38.62 | $41.29 | 5.5M |
| 2026-07-02 | $37.89 | $38.79 | $37.27 | $38.60 | 3.1M |
| 2026-07-01 | $37.62 | $39.43 | $36.66 | $37.90 | 4.4M |
| 2026-06-30 | $33.51 | $37.24 | $33.42 | $36.88 | 7.1M |
| 2026-06-29 | $30.60 | $33.61 | $30.40 | $33.49 | 6.0M |
| 2026-06-26 | $27.44 | $30.43 | $27.43 | $30.22 | 4.9M |
| 2026-06-25 | $27.61 | $28.46 | $27.35 | $27.44 | 1.3M |
| 2026-06-24 | $27.37 | $28.19 | $27.25 | $27.92 | 1.9M |
| 2026-06-23 | $26.60 | $28.09 | $26.34 | $27.26 | 2.3M |
| 2026-06-22 | $26.70 | $27.51 | $25.73 | $26.34 | 2.5M |
| 2026-06-18 | $26.88 | $27.11 | $25.50 | $26.87 | 4.5M |
| 2026-06-17 | $26.57 | $27.36 | $26.17 | $26.88 | 2.4M |
| 2026-06-16 | $27.68 | $28.36 | $26.80 | $26.92 | 2.0M |
| 2026-06-15 | $27.38 | $28.37 | $26.73 | $27.72 | 1.9M |
| 2026-06-12 | $26.93 | $27.00 | $26.10 | $26.80 | 1.4M |
| 2026-06-11 | $26.55 | $27.02 | $25.86 | $26.87 | 1.5M |
| 2026-06-10 | $26.15 | $27.32 | $26.01 | $26.80 | 2.2M |
| 2026-06-09 | $27.12 | $27.26 | $25.54 | $26.69 | 3.0M |
| 2026-06-08 | $27.78 | $28.28 | $27.22 | $27.56 | 4.5M |
| 2026-06-05 | $29.24 | $29.60 | $27.58 | $27.85 | 2.9M |
| 2026-06-04 | $29.31 | $30.13 | $28.53 | $29.29 | 3.9M |
| 2026-06-03 | $30.88 | $30.88 | $29.57 | $29.69 | 6.4M |
| 2026-06-02 | $28.00 | $30.93 | $27.71 | $30.90 | 4.7M |
| 2026-06-01 | $29.03 | $29.64 | $28.45 | $29.32 | 5.9M |
| 2026-05-29 | $26.28 | $28.54 | $26.28 | $28.23 | 4.4M |
| 2026-05-28 | $24.81 | $26.07 | $24.56 | $25.95 | 3.3M |
| 2026-05-27 | $25.34 | $25.66 | $24.30 | $24.45 | 2.1M |
| 2026-05-26 | $25.21 | $26.23 | $24.80 | $25.82 | 2.9M |
| 2026-05-22 | $25.29 | $25.78 | $25.02 | $25.45 | 3.8M |
| 2026-05-21 | $24.82 | $26.16 | $24.30 | $25.17 | 5.0M |
| 2026-05-20 | $25.46 | $25.91 | $24.73 | $25.50 | 6.6M |
| 2026-05-19 | $23.68 | $25.30 | $22.99 | $25.25 | 6.4M |
| 2026-05-18 | $21.45 | $23.26 | $21.22 | $23.12 | 4.1M |
| 2026-05-15 | $20.58 | $21.54 | $20.37 | $21.49 | 2.8M |
| 2026-05-14 | $20.74 | $21.03 | $20.35 | $20.45 | 2.9M |
| 2026-05-13 | $20.80 | $21.48 | $20.06 | $20.58 | 3.8M |
| 2026-05-12 | $21.39 | $21.69 | $20.77 | $21.01 | 2.1M |
| 2026-05-11 | $21.79 | $22.13 | $21.04 | $21.31 | 2.3M |
| 2026-05-08 | $21.29 | $21.87 | $20.71 | $21.83 | 3.8M |
| 2026-05-07 | $21.68 | $22.17 | $21.33 | $21.54 | 3.5M |
| 2026-05-06 | $21.67 | $21.70 | $20.36 | $21.16 | 3.9M |
| 2026-05-05 | $20.93 | $21.31 | $20.70 | $21.02 | 2.4M |
| 2026-05-04 | $21.21 | $21.77 | $20.71 | $20.83 | 3.8M |
| 2026-05-01 | $21.28 | $21.87 | $20.47 | $21.23 | 3.7M |
| 2026-04-30 | $20.28 | $22.34 | $20.00 | $20.89 | 8.1M |
| 2026-04-29 | $20.20 | $21.78 | $20.00 | $21.47 | 5.6M |
| 2026-04-28 | $20.70 | $21.21 | $20.28 | $20.44 | 3.2M |
| 2026-04-27 | $19.87 | $20.59 | $19.72 | $20.47 | 2.6M |
| 2026-04-24 | $19.67 | $20.07 | $19.39 | $20.02 | 2.1M |
| 2026-04-23 | $19.85 | $20.36 | $19.02 | $19.48 | 3.1M |
| 2026-04-22 | $20.29 | $20.77 | $20.16 | $20.57 | 2.1M |
| 2026-04-21 | $19.69 | $20.95 | $19.63 | $20.11 | 3.4M |
| 2026-04-20 | $19.32 | $19.88 | $19.30 | $19.52 | 2.3M |
| 2026-04-17 | $19.64 | $19.87 | $18.95 | $19.35 | 3.2M |
| 2026-04-16 | $19.09 | $19.83 | $18.62 | $19.03 | 3.7M |
| 2026-04-15 | $18.10 | $19.25 | $18.10 | $18.93 | 3.6M |
| 2026-04-14 | $17.57 | $18.07 | $17.47 | $17.87 | 4.1M |
| 2026-04-13 | $16.07 | $17.48 | $16.03 | $17.41 | 4.1M |
| 2026-04-10 | $16.49 | $16.64 | $15.73 | $16.04 | 3.7M |
| 2026-04-09 | $17.76 | $17.89 | $15.74 | $16.41 | 4.7M |
| 2026-04-08 | $18.75 | $19.15 | $17.62 | $17.93 | 5.3M |
| 2026-04-07 | $18.30 | $18.73 | $18.15 | $18.20 | 3.2M |
| 2026-04-06 | $17.74 | $18.48 | $17.74 | $18.46 | 2.4M |
| 2026-04-02 | $17.03 | $17.60 | $16.67 | $17.58 | 2.9M |
| 2026-04-01 | $17.17 | $17.30 | $16.71 | $17.05 | 2.8M |
| 2026-03-31 | $17.24 | $17.31 | $16.78 | $16.92 | 3.9M |
| 2026-03-30 | $16.78 | $17.48 | $16.66 | $17.06 | 2.2M |
| 2026-03-27 | $17.82 | $17.87 | $15.85 | $16.54 | 4.8M |
| 2026-03-26 | $17.99 | $18.80 | $17.86 | $18.29 | 2.7M |
| 2026-03-25 | $19.30 | $19.66 | $18.00 | $18.11 | 2.6M |
| 2026-03-24 | $19.99 | $19.99 | $18.55 | $18.94 | 3.1M |
| 2026-03-23 | $20.26 | $20.58 | $19.88 | $20.27 | 1.6M |
| 2026-03-20 | $20.04 | $20.04 | $19.32 | $19.84 | 6.4M |
| 2026-03-19 | $20.29 | $20.67 | $19.90 | $20.19 | 2.1M |
| 2026-03-18 | $19.97 | $20.64 | $19.86 | $20.34 | 1.3M |
| 2026-03-17 | $20.24 | $21.21 | $20.11 | $20.24 | 3.2M |
| 2026-03-16 | $20.50 | $20.84 | $19.81 | $20.10 | 3.4M |
| 2026-03-13 | $20.25 | $20.61 | $19.80 | $20.29 | 1.5M |
| 2026-03-12 | $20.28 | $20.79 | $19.90 | $20.29 | 2.0M |
| 2026-03-11 | $20.90 | $21.07 | $19.84 | $20.51 | 1.9M |
| 2026-03-10 | $21.02 | $21.02 | $20.01 | $20.69 | 2.5M |
| 2026-03-09 | $20.80 | $21.16 | $20.35 | $21.02 | 2.5M |
| 2026-03-06 | $21.00 | $21.24 | $20.56 | $21.04 | 2.9M |
| 2026-03-05 | $20.17 | $21.29 | $20.17 | $21.18 | 2.8M |
| 2026-03-04 | $19.96 | $20.49 | $19.64 | $20.39 | 2.9M |
| 2026-03-03 | $19.09 | $20.13 | $18.95 | $19.96 | 2.1M |
| 2026-03-02 | $18.75 | $19.94 | $18.75 | $19.64 | 2.3M |
| 2026-02-27 | $18.76 | $19.39 | $18.30 | $19.23 | 2.3M |
| 2026-02-26 | $19.20 | $20.07 | $19.05 | $19.38 | 3.2M |
| 2026-02-25 | $18.36 | $19.09 | $17.89 | $19.00 | 3.9M |
| 2026-02-24 | $17.65 | $18.72 | $17.43 | $18.29 | 3.9M |
| 2026-02-23 | $19.71 | $19.89 | $17.28 | $17.55 | 5.5M |
| 2026-02-20 | $21.80 | $22.58 | $19.78 | $19.91 | 4.6M |
| 2026-02-19 | $22.02 | $22.16 | $21.59 | $21.82 | 1.9M |
| 2026-02-18 | $21.88 | $22.15 | $21.70 | $21.99 | 2.0M |
| 2026-02-17 | $22.97 | $23.08 | $21.83 | $22.10 | 2.7M |
| 2026-02-13 | $22.30 | $22.77 | $22.16 | $22.55 | 2.5M |
| 2026-02-12 | $22.63 | $22.90 | $21.67 | $22.12 | 2.5M |
| 2026-02-11 | $22.67 | $23.21 | $21.90 | $22.55 | 4.5M |
| 2026-02-10 | $22.52 | $23.35 | $22.29 | $22.90 | 3.7M |
| 2026-02-09 | $21.22 | $21.94 | $21.12 | $21.87 | 3.6M |
| 2026-02-06 | $20.21 | $21.56 | $19.85 | $21.23 | 5.2M |
| 2026-02-05 | $21.06 | $22.06 | $19.15 | $19.76 | 11.4M |
| 2026-02-04 | $19.80 | $20.49 | $19.55 | $19.72 | 4.7M |
| 2026-02-03 | $21.57 | $21.66 | $19.58 | $20.05 | 2.6M |
| 2026-02-02 | $21.86 | $22.49 | $21.78 | $22.02 | 2.2M |
| 2026-01-30 | $21.57 | $22.14 | $21.41 | $22.06 | 3.1M |
| 2026-01-29 | $22.38 | $22.38 | $21.26 | $21.58 | 2.0M |
| 2026-01-28 | $22.92 | $23.06 | $22.43 | $22.47 | 1.4M |
| 2026-01-27 | $23.10 | $23.25 | $22.48 | $22.75 | 1.7M |
| 2026-01-26 | $22.56 | $23.32 | $22.56 | $23.11 | 1.9M |
| 2026-01-23 | $22.79 | $23.01 | $22.43 | $22.45 | 1.9M |
| 2026-01-22 | $22.47 | $22.79 | $22.36 | $22.73 | 2.2M |
| 2026-01-21 | $21.85 | $22.53 | $21.76 | $22.33 | 1.9M |
| 2026-01-20 | $21.68 | $22.00 | $21.55 | $21.86 | 1.6M |