Tenable Holdings, Inc. TENB
NASDAQ · United States · Technology Services
$36.11-0.28 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.11 | -0.77% | $37.10 | $37.15 | $35.41 | 2.91M |
| 2026-09-30 | $36.39 | +4.00% | $34.99 | $37.53 | $34.92 | 5.17M |
| 2026-09-29 | $34.99 | +1.51% | $34.34 | $35.06 | $33.90 | 2.14M |
| 2026-09-28 | $34.47 | +2.93% | $32.69 | $34.92 | $32.49 | 3.49M |
| 2026-09-25 | $33.49 | -6.66% | $36.08 | $36.09 | $33.45 | 2.96M |
| 2026-09-24 | $35.88 | -0.97% | $36.23 | $36.68 | $35.77 | 1.83M |
| 2026-09-23 | $36.23 | +0.89% | $36.39 | $36.73 | $35.15 | 2.42M |
| 2026-09-22 | $35.91 | -0.80% | $36.88 | $37.00 | $35.13 | 2.75M |
| 2026-09-21 | $36.20 | +2.17% | $35.59 | $36.73 | $35.31 | 2.19M |
| 2026-09-18 | $35.43 | -1.75% | $36.06 | $36.38 | $34.87 | 5.66M |
| 2026-09-17 | $36.06 | -0.85% | $35.89 | $37.94 | $35.04 | 3.86M |
| 2026-09-16 | $36.37 | -4.52% | $36.86 | $38.15 | $35.96 | 6.59M |
| 2026-09-15 | $38.09 | +8.58% | $34.02 | $38.89 | $34.01 | 7.35M |
| 2026-09-14 | $35.08 | +16.51% | $30.92 | $35.13 | $30.90 | 11.93M |
| 2026-09-11 | $30.11 | -5.99% | $31.88 | $32.16 | $29.97 | 17.16M |
| 2026-09-10 | $32.03 | -4.87% | $32.41 | $33.94 | $31.72 | 4.91M |
| 2026-09-09 | $33.67 | -0.09% | $33.79 | $34.12 | $33.15 | 4.55M |
| 2026-09-08 | $33.70 | -1.61% | $33.68 | $34.55 | $32.84 | 3.41M |
| 2026-09-04 | $34.25 | -0.70% | $33.92 | $34.67 | $33.19 | 1.58M |
| 2026-09-03 | $34.49 | +0.73% | $34.80 | $35.16 | $33.19 | 2.61M |
| 2026-09-02 | $34.24 | -3.47% | $35.09 | $35.09 | $32.81 | 4.53M |
| 2026-09-01 | $35.47 | -7.02% | $37.26 | $38.08 | $35.27 | 3.15M |
| 2026-08-31 | $38.15 | +1.27% | $37.21 | $38.70 | $37.17 | 4.06M |
| 2026-08-28 | $37.67 | +0.13% | $37.49 | $38.27 | $36.47 | 24.01M |
| 2026-08-27 | $37.62 | +11.76% | $36.35 | $38.37 | $35.87 | 8.24M |
| 2026-08-26 | $33.66 | +2.65% | $32.32 | $34.36 | $32.14 | 2.41M |
| 2026-08-25 | $32.79 | -3.39% | $33.94 | $34.04 | $31.97 | 1.76M |
| 2026-08-24 | $33.94 | -1.28% | $34.44 | $35.00 | $33.25 | 1.36M |
| 2026-08-21 | $34.38 | +0.79% | $33.94 | $34.45 | $32.51 | 2.32M |
| 2026-08-20 | $34.11 | -3.32% | $35.03 | $35.32 | $34.03 | 1.49M |
| 2026-08-19 | $35.28 | -2.92% | $36.30 | $36.31 | $34.64 | 1.34M |
| 2026-08-18 | $36.34 | +2.98% | $35.27 | $36.38 | $35.00 | 1.38M |
| 2026-08-17 | $35.29 | -7.93% | $37.42 | $38.06 | $35.18 | 2.96M |
| 2026-08-14 | $38.33 | -4.25% | $40.01 | $40.19 | $38.07 | 1.87M |
| 2026-08-13 | $40.03 | +8.19% | $37.49 | $40.12 | $37.02 | 2.95M |
| 2026-08-12 | $37.00 | -2.22% | $37.27 | $37.87 | $36.50 | 1.64M |
| 2026-08-11 | $37.84 | +3.11% | $36.94 | $38.15 | $36.51 | 1.62M |
| 2026-08-10 | $36.70 | +0.88% | $36.51 | $39.35 | $36.42 | 4.64M |
| 2026-08-07 | $36.38 | +0.58% | $35.94 | $36.59 | $34.76 | 2.77M |
| 2026-08-06 | $36.17 | +0.47% | $34.80 | $36.38 | $34.52 | 3.76M |
| 2026-08-05 | $36.00 | +0.17% | $36.75 | $36.87 | $35.31 | 3.67M |
| 2026-08-04 | $35.94 | +2.77% | $34.96 | $36.57 | $34.96 | 3.37M |
| 2026-08-03 | $34.97 | +7.14% | $33.75 | $35.00 | $33.30 | 3.11M |
| 2026-07-31 | $32.64 | +0.28% | $32.50 | $33.47 | $31.80 | 3.45M |
| 2026-07-30 | $32.55 | +3.40% | $27.86 | $34.33 | $27.50 | 8.52M |
| 2026-07-29 | $31.48 | +0.35% | $31.70 | $32.59 | $31.12 | 3.97M |
| 2026-07-28 | $31.37 | -3.30% | $32.43 | $32.69 | $31.18 | 3.01M |
| 2026-07-27 | $32.44 | +0.59% | $32.33 | $33.57 | $32.33 | 2.04M |
| 2026-07-24 | $32.25 | +1.99% | $31.20 | $32.48 | $30.71 | 2.59M |
| 2026-07-23 | $31.62 | -3.69% | $33.32 | $33.57 | $31.57 | 3.71M |
| 2026-07-22 | $32.83 | -3.70% | $34.17 | $35.20 | $31.91 | 5.44M |
| 2026-07-21 | $34.09 | -9.72% | $36.25 | $37.23 | $33.50 | 5.35M |
| 2026-07-20 | $37.76 | -5.32% | $39.56 | $40.19 | $37.68 | 2.71M |
| 2026-07-17 | $39.88 | +0.28% | $38.90 | $41.34 | $38.78 | 2.81M |
| 2026-07-16 | $39.77 | -1.05% | $40.52 | $40.83 | $38.97 | 3.13M |
| 2026-07-15 | $40.19 | -5.77% | $43.02 | $43.67 | $39.91 | 3.35M |
| 2026-07-14 | $42.65 | +8.80% | $38.64 | $43.05 | $38.00 | 4.83M |
| 2026-07-13 | $39.20 | -1.46% | $39.99 | $40.50 | $38.50 | 2.51M |
| 2026-07-10 | $39.78 | -3.84% | $42.00 | $42.11 | $39.74 | 2.26M |
| 2026-07-09 | $41.37 | +4.65% | $38.37 | $41.66 | $38.26 | 3.44M |
| 2026-07-08 | $39.53 | -2.68% | $39.33 | $40.75 | $38.66 | 4.73M |
| 2026-07-07 | $40.62 | -1.62% | $42.06 | $42.94 | $40.48 | 4.76M |
| 2026-07-06 | $41.29 | +6.97% | $39.15 | $42.44 | $38.62 | 5.54M |
| 2026-07-02 | $38.60 | +1.85% | $37.89 | $38.79 | $37.27 | 3.14M |
| 2026-07-01 | $37.90 | +2.77% | $37.62 | $39.43 | $36.66 | 4.42M |
| 2026-06-30 | $36.88 | +10.12% | $33.51 | $37.24 | $33.42 | 7.13M |
| 2026-06-29 | $33.49 | +10.82% | $30.60 | $33.61 | $30.40 | 6.01M |
| 2026-06-26 | $30.22 | +10.13% | $27.44 | $30.43 | $27.43 | 4.95M |
| 2026-06-25 | $27.44 | -1.72% | $27.61 | $28.46 | $27.35 | 1.30M |
| 2026-06-24 | $27.92 | +2.42% | $27.37 | $28.19 | $27.25 | 1.86M |
| 2026-06-23 | $27.26 | +3.49% | $26.60 | $28.09 | $26.34 | 2.30M |
| 2026-06-22 | $26.34 | -1.97% | $26.70 | $27.51 | $25.73 | 2.49M |
| 2026-06-18 | $26.87 | -0.04% | $26.88 | $27.11 | $25.50 | 4.46M |
| 2026-06-17 | $26.88 | -0.15% | $26.57 | $27.36 | $26.17 | 2.37M |
| 2026-06-16 | $26.92 | -2.89% | $27.68 | $28.36 | $26.80 | 1.97M |
| 2026-06-15 | $27.72 | +3.43% | $27.38 | $28.37 | $26.73 | 1.92M |
| 2026-06-12 | $26.80 | -0.26% | $26.93 | $27.00 | $26.10 | 1.43M |
| 2026-06-11 | $26.87 | +0.26% | $26.55 | $27.02 | $25.86 | 1.48M |
| 2026-06-10 | $26.80 | +0.41% | $26.15 | $27.32 | $26.01 | 2.19M |
| 2026-06-09 | $26.69 | -3.16% | $27.12 | $27.26 | $25.54 | 2.99M |
| 2026-06-08 | $27.56 | -1.04% | $27.78 | $28.28 | $27.22 | 4.52M |
| 2026-06-05 | $27.85 | -4.92% | $29.24 | $29.60 | $27.58 | 2.87M |
| 2026-06-04 | $29.29 | -1.35% | $29.31 | $30.13 | $28.53 | 3.88M |
| 2026-06-03 | $29.69 | -3.92% | $30.88 | $30.88 | $29.57 | 6.41M |
| 2026-06-02 | $30.90 | +5.39% | $28.00 | $30.93 | $27.71 | 4.74M |
| 2026-06-01 | $29.32 | +3.86% | $29.03 | $29.64 | $28.45 | 5.91M |
| 2026-05-29 | $28.23 | +8.79% | $26.28 | $28.54 | $26.28 | 4.45M |
| 2026-05-28 | $25.95 | +6.13% | $24.81 | $26.07 | $24.56 | 3.30M |
| 2026-05-27 | $24.45 | -5.31% | $25.34 | $25.66 | $24.30 | 2.10M |
| 2026-05-26 | $25.82 | +1.45% | $25.21 | $26.23 | $24.80 | 2.94M |