TENB

Tenable Historical Data

TENB Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 48.66 1.98 4.24% 46.61 48.835 45.93 1,051,281
Dec 01 2021 46.68 -2.72 -5.51% 50.20 50.50 46.20 920,356
Nov 30 2021 49.40 -1.18 -2.33% 50.53 50.72 48.89 1,198,864
Nov 29 2021 50.58 0.50 1.0% 51.03 51.26 50.46 554,968
Nov 26 2021 50.08 0.00 +0.00% 50.485 51.74 49.36 0
Nov 26 2021 50.08 -1.24 -2.42% 50.485 51.74 49.36 394,418
Nov 25 2021 51.32 0.00 +0.00% 50.41 51.86 49.85 0
Nov 24 2021 51.32 0.56 1.1% 50.41 51.86 49.85 526,514
Nov 23 2021 50.76 -2.62 -4.91% 52.86 52.86 49.595 805,019
Nov 22 2021 53.38 -1.27 -2.32% 54.908 55.01 52.955 2,458,970
Nov 19 2021 54.65 0.44 0.81% 54.32 54.81 53.80 538,751
Nov 18 2021 54.21 0.91 1.71% 53.59 54.25 52.76 735,851
Nov 17 2021 53.30 0.00 +0.00% 54.30 54.36 52.75 0
Nov 17 2021 53.30 -0.96 -1.77% 54.30 54.36 52.75 922,921
Nov 16 2021 54.26 0.29 0.54% 54.03 54.96 53.80 832,313
Nov 15 2021 53.97 -0.47 -0.86% 53.8732 54.64 53.155 776,550
Nov 12 2021 54.44 -0.01 -0.02% 54.89 54.97 53.83 713,368
Nov 11 2021 54.45 0.39 0.72% 54.60 55.17 54.22 496,005
Nov 10 2021 54.06 -1.73 -3.1% 55.69 56.00 53.634 670,148
Nov 09 2021 55.79 -0.32 -0.57% 55.76 56.84 55.199 689,600
Nov 08 2021 56.11 0.41 0.74% 56.00 56.66 55.57 683,297
Nov 05 2021 55.70 0.00 +0.00% 53.89 55.71 53.89 0
Nov 05 2021 55.70 0.81 1.48% 53.89 55.71 53.89 1,135,884
Nov 04 2021 54.89 0.78 1.44% 54.54 55.15 54.06 832,837
Nov 03 2021 54.11 1.18 2.23% 52.92 54.31 52.515 1,007,474
Nov 02 2021 52.93 -0.59 -1.1% 53.50 53.56 52.0001 737,245
Nov 01 2021 53.52 0.27 0.51% 53.39 53.67 52.46 853,496
Oct 29 2021 53.25 -0.43 -0.8% 53.00 54.30 52.92 740,090
Oct 28 2021 53.68 1.35 2.58% 52.50 55.19 52.07 1,052,257
Oct 27 2021 52.33 0.58 1.12% 55.02 55.58 51.94 2,022,764
Oct 26 2021 51.75 -1.23 -2.32% 53.50 53.55 51.36 1,509,951
Oct 25 2021 52.98 1.13 2.18% 51.99 54.14 51.75 880,968
Oct 22 2021 51.85 -0.04 -0.08% 51.91 53.05 51.67 575,963
Oct 21 2021 51.89 0.59 1.15% 51.25 52.18 51.08 594,525
Oct 20 2021 51.30 0.13 0.25% 51.60 52.00 51.06 522,454
Oct 19 2021 51.17 -0.35 -0.68% 51.58 51.80 50.83 336,636
Oct 18 2021 51.52 0.67 1.32% 50.79 51.75 50.71 428,955
Oct 15 2021 50.85 -0.90 -1.74% 52.17 52.21 50.61 600,791
Oct 14 2021 51.75 1.22 2.41% 51.31 51.92 50.88 865,184
Oct 13 2021 50.53 1.67 3.42% 49.345 50.99 48.87 1,096,734
Oct 12 2021 48.86 1.19 2.5% 48.30 49.20 47.83 685,216
Oct 11 2021 47.67 -0.65 -1.35% 48.09 48.59 47.35 342,197
Oct 08 2021 48.32 -0.68 -1.39% 49.09 49.10 48.27 339,930
Oct 07 2021 49.00 1.48 3.11% 48.02 49.33 47.93 686,481
Oct 06 2021 47.52 0.37 0.78% 46.47 47.97 46.45 633,176
Oct 05 2021 47.15 1.78 3.92% 46.14 47.26 46.05 623,686
Oct 04 2021 45.37 -1.26 -2.7% 46.60 46.60 44.645 679,248
Oct 01 2021 46.63 0.49 1.06% 46.37 46.90 45.99 593,457
Sep 30 2021 46.14 0.59 1.3% 45.63 46.49 45.55 868,121
Sep 29 2021 45.55 -0.41 -0.89% 46.42 46.59 45.39 444,414
Sep 28 2021 45.96 -1.86 -3.89% 47.03 47.44 45.87 762,142
Sep 27 2021 47.82 -0.36 -0.75% 47.71 48.09 47.115 561,334
Sep 24 2021 48.18 1.72 3.7% 47.19 48.31 46.79 778,520
Sep 23 2021 46.46 0.84 1.84% 46.00 46.495 45.39 489,488
Sep 22 2021 45.62 0.45 1.0% 45.07 46.07 44.51 811,517
Sep 21 2021 45.17 0.30 0.67% 44.925 46.26 44.925 1,090,445
Sep 20 2021 44.87 -1.67 -3.59% 45.20 45.94 43.92 1,341,418
Sep 17 2021 46.54 -0.66 -1.4% 47.39 47.77 46.37 4,525,703
Sep 16 2021 47.20 -0.25 -0.53% 47.40 47.68 46.8701 968,233
Sep 15 2021 47.45 0.75 1.61% 46.442 47.69 46.442 1,268,931
Sep 14 2021 46.70 -1.52 -3.15% 48.47 49.06 46.55 1,004,315
Sep 13 2021 48.22 2.16 4.69% 46.64 48.95 46.45 1,629,477
Sep 10 2021 46.06 -0.86 -1.83% 47.30 47.67 46.0401 747,712
Sep 09 2021 46.92 0.84 1.82% 46.00 47.29 45.98 879,250
Sep 08 2021 46.08 -0.76 -1.62% 46.82 46.9194 46.03 783,293
Sep 07 2021 46.84 0.10 0.21% 46.91 47.00 45.78 842,537


Your Recent History
NASDAQ
TENB
Tenable
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.