Tenable Holdings Inc (TENB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -2.42932862191 | 45.28 | 46.2099 | 42.89 | 857437 | 44.61191568 | CS |
| 4 | 3.71 | 9.1672844082 | 40.47 | 46.2099 | 40.28 | 707138 | 43.3745173 | CS |
| 12 | -1.22 | -2.6872246696 | 45.4 | 46.2099 | 38.37 | 868292 | 42.664423 | CS |
| 26 | -4.1 | -8.49212924606 | 48.28 | 53.4999 | 38.37 | 912729 | 45.67554868 | CS |
| 52 | 0.7 | 1.60993560258 | 43.48 | 53.4999 | 33.8501 | 874669 | 44.61929604 | CS |
| 156 | -0.2 | -0.450653447499 | 44.38 | 63.61 | 28.8 | 956523 | 45.14747182 | CS |
| 260 | 13.57 | 44.331917674 | 30.61 | 63.61 | 16.28 | 922707 | 41.18160217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 44.18 | 0.13 | 0.30 | 44.06 | 44.39 | 43.24 | 817175 |
| 1721687700 | 44.05 | 0.68 | 1.57 | 43.51 | 44.12 | 42.89 | 770155 |
| 1721428500 | 43.37 | -0.49 | -1.12 | 44.08 | 44.38 | 43.1 | 622295 |
| 1721342100 | 43.86 | -1.34 | -2.96 | 45.2 | 45.54 | 43.45 | 839683 |
| 1721255700 | 45.2 | -0.69 | -1.50 | 45.29 | 45.47 | 44.48 | 1144290 |
| 1721169300 | 45.89 | 1.02 | 2.27 | 45.28 | 46.2099 | 45.15 | 910763 |
| 1721082900 | 44.87 | 1.81 | 4.20 | 43.99 | 45.19 | 43.66 | 1066512 |
| 1720823700 | 43.06 | 0.58 | 1.37 | 42.77 | 43.26 | 42.3 | 680204 |
| 1720737300 | 42.48 | 0.48 | 1.14 | 43.07 | 43.87 | 42.42 | 765442 |
| 1720650900 | 42 | -0.3 | -0.71 | 42.43 | 42.43 | 41.4 | 478613 |
| 1720564500 | 42.3 | -0.53 | -1.24 | 42.83 | 42.87 | 42.06 | 463960 |
| 1720478100 | 42.83 | -0.95 | -2.17 | 43.79 | 44.08 | 42.73 | 492333 |
| 1720218900 | 43.78 | 0.47 | 1.09 | 43.4 | 44.02 | 43.215 | 449292 |
| 1720040640 | 43.31 | -0.31 | -0.71 | 43.64 | 43.87 | 43.17 | 354459 |
| 1719959700 | 43.62 | 0.73 | 1.70 | 43.02 | 43.65 | 42.895 | 511966 |
| 1719873300 | 42.89 | 0 | 0.00 | 43.54 | 43.625 | 42.71 | 691955 |
| 1719614100 | 42.89 | 0 | 0.00 | 42.89 | 42.89 | 42.89 | 0 |
| 1719527700 | 42.89 | 1.77 | 4.30 | 41.42 | 43.09 | 40.6078 | 767876 |
| 1719441300 | 41.12 | 0.41 | 1.01 | 40.54 | 41.67 | 40.54 | 1036547 |
| 1719354900 | 40.71 | 0.19 | 0.47 | 40.47 | 40.73 | 40.28 | 682133 |
| 1719268500 | 40.52 | 0.19 | 0.47 | 40.34 | 40.82 | 40.15 | 563197 |
| 1719009300 | 40.33 | 1.19 | 3.04 | 39.12 | 40.46 | 38.95 | 4250308 |
| 1718922900 | 39.14 | -0.01 | -0.03 | 38.8 | 39.9 | 38.37 | 1195929 |
| 1718750100 | 39.15 | -0.7 | -1.76 | 39.74 | 39.74 | 38.75 | 1214664 |
| 1718663700 | 39.85 | -0.26 | -0.65 | 40 | 40.19 | 39.38 | 930305 |
| 1718404500 | 40.11 | -0.69 | -1.69 | 40.3 | 40.7 | 39.91 | 1616612 |
| 1718318100 | 40.8 | -1.19 | -2.83 | 42.05 | 42.11 | 40.35 | 895981 |
| 1718231700 | 41.99 | 0.01 | 0.02 | 42.87 | 43.085 | 41.85 | 849129 |
| 1718145300 | 41.98 | 0.88 | 2.14 | 40.72 | 42.11 | 40.45 | 1220890 |
| 1718058900 | 41.1 | 0.65 | 1.61 | 40.48 | 41.675 | 40.02 | 745932 |
| 1717799700 | 40.45 | -0.33 | -0.81 | 40.5 | 40.76 | 40.25 | 597728 |
| 1717713300 | 40.78 | -0.48 | -1.16 | 41.12 | 41.285 | 40.71 | 507177 |
| 1717626900 | 41.26 | 1.03 | 2.56 | 40.75 | 41.37 | 40.15 | 1034569 |
| 1717540500 | 40.23 | -0.85 | -2.07 | 41.07 | 41.45 | 40.2 | 967774 |
| 1717454100 | 41.08 | -1.11 | -2.63 | 42.4 | 42.425 | 41.02 | 808458 |
| 1717194900 | 42.19 | 0.32 | 0.76 | 42.16 | 42.25 | 41.38 | 780685 |
| 1717108500 | 41.87 | -0.66 | -1.55 | 42.48 | 42.71 | 41.61 | 792845 |
| 1717022100 | 42.53 | -0.42 | -0.98 | 42.3 | 43.31 | 42.25 | 723776 |
| 1716935700 | 42.95 | -0.79 | -1.81 | 43.97 | 43.97 | 42.84 | 465980 |
| 1716590100 | 43.74 | 0.61 | 1.41 | 42.94 | 43.885 | 42.81 | 807488 |
| 1716503700 | 43.13 | -0.28 | -0.65 | 43.68 | 43.68 | 42.79 | 628361 |
| 1716417300 | 43.41 | -0.02 | -0.05 | 43.44 | 43.67 | 43.145 | 623700 |
| 1716330900 | 43.43 | -0.59 | -1.34 | 43.55 | 43.95 | 43.1 | 752995 |
| 1716244500 | 44.02 | 0.02 | 0.05 | 43.97 | 44.13 | 43.33 | 890728 |
| 1715985300 | 44 | -0.26 | -0.59 | 44.07 | 44.35 | 43.79 | 1135637 |
| 1715898900 | 44.26 | -0.43 | -0.96 | 44.5 | 44.685 | 43.76 | 853059 |
| 1715812500 | 44.69 | -0.05 | -0.11 | 45.39 | 45.44 | 44.49 | 805176 |
| 1715726100 | 44.74 | -0.16 | -0.36 | 45 | 45.47 | 44.51 | 570864 |
| 1715639700 | 44.9 | 0.15 | 0.34 | 45.22 | 45.765 | 44.48 | 569723 |
| 1715380500 | 44.75 | -0.57 | -1.26 | 45.4 | 45.66 | 44.66 | 441903 |
| 1715294100 | 45.32 | 0.48 | 1.07 | 44.63 | 45.37 | 44.38 | 706298 |
| 1715207700 | 44.84 | -0.8 | -1.75 | 45.27 | 45.37 | 44.49 | 787255 |
| 1715121300 | 45.64 | 0.11 | 0.24 | 45.5 | 45.765 | 44.63 | 574074 |
| 1715034900 | 45.53 | 0.93 | 2.09 | 44.97 | 45.7 | 44.76 | 538728 |
| 1714775700 | 44.6 | -0.61 | -1.35 | 45.57 | 45.66 | 43.6 | 954962 |
| 1714689300 | 45.21 | 0.18 | 0.40 | 44.5 | 45.54 | 42.8 | 1707085 |
| 1714602900 | 45.03 | 0.06 | 0.13 | 45.1 | 46.01 | 44.24 | 1136976 |
| 1714516500 | 44.97 | -0.69 | -1.51 | 45.4 | 45.44 | 44.78 | 1248932 |
| 1714430100 | 45.66 | -0.33 | -0.72 | 46.14 | 46.345 | 45.57 | 607469 |
| 1714170900 | 45.99 | 0.61 | 1.34 | 45.66 | 46.59 | 45.5 | 603171 |
| 1714084500 | 45.38 | -1.04 | -2.24 | 45.49 | 45.72 | 44.98 | 570640 |
| 1713998100 | 46.42 | 0.27 | 0.59 | 46.69 | 47.22 | 46.08 | 548334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
