Tenable Holdings Inc (TENB) Historical Stock Data
44.82 ↓0.21 (-0.47%)
As of May 2, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, TENB is down -0.12% a day on average. There have been 13 days where Tenable Holdings Inc closed green and 17 days where TENB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 45.10 | 45.03 | ↓$0.07 (-0.16%) | 44.24 | 46.01 | 1.14M |
| 2024-04-30 | 45.40 | 44.97 | ↓$0.43 (-0.95%) | 44.78 | 45.44 | 1.25M |
| 2024-04-29 | 46.14 | 45.66 | ↓$0.48 (-1.04%) | 45.57 | 46.35 | 607.47K |
| 2024-04-26 | 45.66 | 45.99 | ↑$0.33 (0.72%) | 45.50 | 46.59 | 603.17K |
| 2024-04-25 | 45.49 | 45.38 | ↓$0.11 (-0.24%) | 44.98 | 45.72 | 570.66K |
| 2024-04-24 | 46.69 | 46.42 | ↓$0.27 (-0.58%) | 46.08 | 47.22 | 548.33K |
| 2024-04-23 | 45.33 | 46.15 | ↑$0.82 (1.81%) | 45.33 | 46.74 | 576.25K |
| 2024-04-22 | 45.13 | 45.03 | ↓$0.10 (-0.22%) | 44.17 | 45.48 | 477.93K |
| 2024-04-19 | 44.13 | 44.83 | ↑$0.70 (1.59%) | 43.78 | 44.97 | 0.93M |
| 2024-04-18 | 44.44 | 44.09 | ↓$0.35 (-0.79%) | 43.94 | 45.11 | 0.94M |
| 2024-04-17 | 45.77 | 44.38 | ↓$1.39 (-3.04%) | 44.36 | 45.78 | 869.59K |
| 2024-04-16 | 45.30 | 45.71 | ↑$0.41 (0.91%) | 45.01 | 45.95 | 0.92M |
| 2024-04-15 | 48.24 | 45.94 | ↓$2.30 (-4.77%) | 45.65 | 48.48 | 1M |
| 2024-04-12 | 49.27 | 48.51 | ↓$0.76 (-1.54%) | 48.33 | 49.71 | 1.15M |
| 2024-04-11 | 49.17 | 49.92 | ↑$0.75 (1.53%) | 48.70 | 50.07 | 623.39K |
| 2024-04-10 | 47.84 | 48.79 | ↑$0.95 (1.99%) | 47.36 | 48.85 | 543.71K |
| 2024-04-09 | 48.63 | 49.11 | ↑$0.48 (0.99%) | 48.63 | 49.33 | 424.49K |
| 2024-04-08 | 48.48 | 48.41 | ↓$0.07 (-0.14%) | 47.73 | 48.60 | 416.28K |
| 2024-04-05 | 47.44 | 48.31 | ↑$0.87 (1.83%) | 47.44 | 48.50 | 560.96K |
| 2024-04-04 | 48.39 | 47.51 | ↓$0.88 (-1.82%) | 47.30 | 48.88 | 504.02K |
| 2024-04-03 | 47.33 | 47.83 | ↑$0.50 (1.06%) | 47.26 | 48.06 | 570.87K |
| 2024-04-02 | 48.28 | 47.94 | ↓$0.34 (-0.70%) | 47.49 | 48.38 | 764.23K |
| 2024-04-01 | 49.00 | 49.34 | ↑$0.34 (0.69%) | 48.50 | 49.58 | 656.98K |
| 2024-03-28 | 48.16 | 49.43 | ↑$1.27 (2.64%) | 47.86 | 50.30 | 1.31M |
| 2024-03-27 | 48.27 | 48.01 | ↓$0.26 (-0.54%) | 47.01 | 48.43 | 521.17K |
| 2024-03-26 | 48.78 | 47.83 | ↓$0.95 (-1.95%) | 47.56 | 48.78 | 852.87K |
| 2024-03-25 | 48.43 | 48.45 | ↑$0.02 (0.04%) | 48.09 | 48.83 | 546.54K |
| 2024-03-22 | 48.92 | 48.39 | ↓$0.53 (-1.08%) | 47.88 | 48.94 | 622.11K |
| 2024-03-21 | 49.20 | 48.82 | ↓$0.38 (-0.77%) | 48.66 | 49.44 | 726.89K |
| 2024-03-20 | 48.49 | 48.98 | ↑$0.49 (1.01%) | 48.04 | 49.33 | 1.35M |
Create an account or log in to view more rows.
$TENB Call or puts monday?
$TENB bull flag
breakout!
$TENB Longs will be rewarded handsomely
$TENB im in.
$TENB buy and HODL
$TENB get ready bears and bulls
$TENB so tired of this pos let's fly already
$TENB holy fuck
$TENB holding and buying these dips is so easy.
$TENB I warned you all fairly you morons.