Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TENB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 46.42 | 0.27 | 0.59% | 46.69 | 47.22 | 46.08 | 548,334 |
| Apr 23 2024 | 46.15 | 1.12 | 2.49% | 45.33 | 46.74 | 45.33 | 576,251 |
| Apr 22 2024 | 45.03 | 0.20 | 0.45% | 45.13 | 45.48 | 44.17 | 477,926 |
| Apr 19 2024 | 44.83 | 0.74 | 1.68% | 44.13 | 44.97 | 43.78 | 925,764 |
| Apr 18 2024 | 44.09 | -0.29 | -0.65% | 44.44 | 45.11 | 43.94 | 940,035 |
| Apr 17 2024 | 44.38 | -1.33 | -2.91% | 45.77 | 45.78 | 44.37 | 869,589 |
| Apr 16 2024 | 45.71 | -0.23 | -0.50% | 45.30 | 45.9491 | 45.01 | 918,666 |
| Apr 15 2024 | 45.94 | -2.57 | -5.30% | 48.24 | 48.78 | 45.65 | 1,000,333 |
| Apr 12 2024 | 48.51 | -1.41 | -2.82% | 49.27 | 49.71 | 48.33 | 1,154,691 |
| Apr 11 2024 | 49.92 | 1.13 | 2.32% | 49.17 | 50.07 | 48.70 | 623,380 |
| Apr 10 2024 | 48.79 | -0.32 | -0.65% | 47.84 | 48.85 | 47.36 | 543,698 |
| Apr 09 2024 | 49.11 | 0.70 | 1.45% | 48.63 | 49.33 | 48.63 | 424,588 |
| Apr 08 2024 | 48.41 | 0.10 | 0.21% | 48.48 | 48.595 | 47.73 | 416,275 |
| Apr 05 2024 | 48.31 | 0.80 | 1.68% | 47.44 | 48.50 | 47.44 | 560,958 |
| Apr 04 2024 | 47.51 | -0.32 | -0.67% | 48.39 | 48.88 | 47.30 | 504,023 |
| Apr 03 2024 | 47.83 | -0.11 | -0.23% | 47.33 | 48.06 | 47.26 | 570,865 |
| Apr 02 2024 | 47.94 | -1.40 | -2.84% | 48.28 | 48.375 | 47.49 | 764,225 |
| Apr 01 2024 | 49.34 | -0.09 | -0.18% | 49.00 | 49.58 | 48.495 | 656,976 |
| Mar 28 2024 | 49.43 | 1.42 | 2.96% | 48.16 | 50.30 | 47.86 | 1,314,797 |
| Mar 27 2024 | 48.01 | 0.18 | 0.38% | 48.27 | 48.425 | 47.01 | 521,170 |
| Mar 26 2024 | 47.83 | -0.62 | -1.28% | 48.78 | 48.78 | 47.56 | 852,873 |
| Mar 25 2024 | 48.45 | 0.06 | 0.12% | 48.43 | 48.83 | 48.09 | 546,436 |
| Mar 22 2024 | 48.39 | -0.43 | -0.88% | 48.92 | 49.16 | 47.88 | 622,105 |
| Mar 21 2024 | 48.82 | -0.16 | -0.33% | 49.20 | 49.44 | 48.66 | 727,149 |
| Mar 20 2024 | 48.98 | 0.88 | 1.83% | 48.49 | 49.33 | 48.04 | 1,346,134 |
| Mar 19 2024 | 48.10 | 1.16 | 2.47% | 46.71 | 48.37 | 46.13 | 1,241,916 |
| Mar 18 2024 | 46.94 | 0.99 | 2.15% | 46.02 | 47.08 | 45.925 | 755,505 |
| Mar 15 2024 | 45.95 | -0.21 | -0.45% | 45.88 | 46.185 | 45.46 | 1,902,612 |
| Mar 14 2024 | 46.16 | -0.53 | -1.14% | 46.69 | 46.96 | 45.60 | 556,716 |
| Mar 13 2024 | 46.69 | -0.25 | -0.53% | 46.43 | 47.17 | 46.37 | 715,415 |
| Mar 12 2024 | 46.94 | -0.52 | -1.10% | 47.56 | 47.885 | 46.17 | 937,308 |
| Mar 11 2024 | 47.46 | 0.89 | 1.91% | 45.92 | 47.57 | 45.65 | 1,561,721 |
| Mar 08 2024 | 46.57 | -0.15 | -0.32% | 47.29 | 47.76 | 46.51 | 627,590 |
| Mar 07 2024 | 46.72 | 1.14 | 2.50% | 45.74 | 46.95 | 45.225 | 834,359 |
| Mar 06 2024 | 45.58 | 0.03 | 0.07% | 46.55 | 46.98 | 45.32 | 1,075,811 |
| Mar 05 2024 | 45.55 | -2.21 | -4.63% | 47.40 | 47.40 | 44.89 | 1,072,946 |
| Mar 04 2024 | 47.76 | -0.34 | -0.71% | 48.10 | 48.19 | 47.635 | 627,586 |
| Mar 01 2024 | 48.10 | -0.06 | -0.12% | 48.12 | 48.41 | 47.5381 | 778,507 |
| Feb 29 2024 | 48.16 | 0.95 | 2.01% | 47.75 | 48.47 | 46.79 | 1,160,187 |
| Feb 28 2024 | 47.21 | -0.18 | -0.38% | 46.831 | 47.29 | 46.49 | 765,114 |
| Feb 27 2024 | 47.39 | 0.09 | 0.19% | 47.785 | 48.09 | 47.05 | 821,762 |
| Feb 26 2024 | 47.30 | -0.28 | -0.59% | 47.56 | 48.09 | 47.16 | 954,524 |
| Feb 23 2024 | 47.58 | 0.38 | 0.81% | 47.41 | 47.95 | 47.24 | 703,995 |
| Feb 22 2024 | 47.20 | 0.55 | 1.18% | 47.73 | 48.05 | 46.90 | 1,245,341 |
| Feb 21 2024 | 46.65 | -3.39 | -6.77% | 47.23 | 47.43 | 45.50 | 2,015,468 |
| Feb 20 2024 | 50.04 | -1.01 | -1.98% | 50.50 | 50.58 | 49.515 | 861,200 |
| Feb 16 2024 | 51.05 | -0.40 | -0.78% | 51.00 | 51.52 | 50.2601 | 963,263 |
| Feb 15 2024 | 51.45 | 0.69 | 1.36% | 51.38 | 51.965 | 51.19 | 1,131,008 |
| Feb 14 2024 | 50.76 | 1.43 | 2.90% | 50.21 | 50.85 | 49.8482 | 679,050 |
| Feb 13 2024 | 49.33 | -1.32 | -2.61% | 49.45 | 49.93 | 48.52 | 1,522,230 |
| Feb 12 2024 | 50.65 | -1.24 | -2.39% | 52.00 | 52.4977 | 49.84 | 1,403,641 |
| Feb 09 2024 | 51.89 | 1.17 | 2.31% | 51.08 | 52.15 | 50.44 | 1,890,679 |
| Feb 08 2024 | 50.72 | 0.57 | 1.14% | 50.31 | 51.36 | 49.23 | 2,226,747 |
| Feb 07 2024 | 50.15 | 2.52 | 5.29% | 51.45 | 53.4999 | 48.955 | 3,164,770 |
| Feb 06 2024 | 47.63 | 0.65 | 1.38% | 47.43 | 47.785 | 46.625 | 1,643,193 |
| Feb 05 2024 | 46.98 | -0.81 | -1.69% | 47.72 | 47.8409 | 45.97 | 1,321,149 |
| Feb 02 2024 | 47.79 | 0.22 | 0.46% | 47.36 | 48.38 | 47.14 | 638,911 |
| Feb 01 2024 | 47.57 | 0.47 | 1.00% | 47.46 | 47.69 | 46.73 | 1,025,694 |
| Jan 31 2024 | 47.10 | -1.01 | -2.10% | 47.97 | 48.24 | 47.09 | 924,974 |
| Jan 30 2024 | 48.11 | 0.04 | 0.08% | 48.12 | 48.41 | 47.63 | 1,117,289 |
| Jan 29 2024 | 48.07 | 1.01 | 2.15% | 46.60 | 48.10 | 46.60 | 723,099 |
| Jan 26 2024 | 47.06 | -0.11 | -0.23% | 47.49 | 47.49 | 46.82 | 541,510 |
