Tenable Inc.
40.00
0.95 (2.43%)
At close: Jan 15, 2025, 10:23 AM

TENB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 38.75 39.37 38.67 39.04 0.42 1.09% 1,025,909
Jan 13, 2025 37.78 38.73 37.78 38.62 0.13 0.34% 653,326
Jan 10, 2025 38.22 38.71 37.94 38.49 -0.40 -1.03% 729,900
Jan 8, 2025 38.52 39.18 38.47 38.89 -0.08 -0.21% 746,100
Jan 7, 2025 40.17 40.33 38.55 38.97 -1.20 -2.99% 1,102,030
Jan 6, 2025 39.37 40.70 39.17 40.17 1.09 2.79% 874,013
Jan 3, 2025 39.15 39.36 38.82 39.08 0.11 0.28% 637,900
Jan 2, 2025 39.91 39.94 38.41 38.97 -0.41 -1.04% 685,300
Dec 31, 2024 39.50 39.50 39.00 39.38 0.09 0.23% 662,800
Dec 30, 2024 39.07 39.78 38.80 39.29 -0.20 -0.51% 799,100
Dec 27, 2024 40.29 40.44 39.16 39.49 -1.23 -3.02% 950,639
Dec 26, 2024 40.91 41.05 40.45 40.72 -0.62 -1.50% 519,900
Dec 24, 2024 40.90 41.39 40.65 41.34 0.46 1.13% 265,023
Dec 23, 2024 41.00 41.20 40.61 40.88 -0.17 -0.41% 493,200
Dec 20, 2024 40.29 41.58 40.29 41.05 0.11 0.27% 2,259,324
Dec 19, 2024 40.51 41.00 40.20 40.94 0.94 2.35% 1,162,600
Dec 18, 2024 41.66 42.46 39.63 40.00 -1.55 -3.73% 1,432,963
Dec 17, 2024 42.18 42.54 41.52 41.55 -0.97 -2.28% 1,051,120
Dec 16, 2024 41.59 42.95 41.57 42.52 0.92 2.21% 934,525
Dec 13, 2024 42.57 42.76 41.55 41.60 -1.40 -3.26% 592,400
Dec 12, 2024 42.54 43.06 42.43 43.00 0.21 0.49% 745,300
Dec 11, 2024 43.36 43.55 42.77 42.79 -0.13 -0.30% 709,800
Dec 10, 2024 43.10 43.31 42.66 42.92 -0.09 -0.21% 588,500
Dec 9, 2024 42.57 43.56 42.57 43.01 0.59 1.39% 838,736
Dec 6, 2024 43.61 43.63 42.30 42.42 -1.02 -2.35% 558,300
Dec 5, 2024 42.11 43.80 42.04 43.44 0.71 1.66% 1,077,500
Dec 4, 2024 42.87 43.89 42.40 42.73 0.31 0.73% 1,596,827
Dec 3, 2024 41.93 42.56 41.39 42.42 0.36 0.86% 1,311,561
Dec 2, 2024 40.79 42.66 40.79 42.06 0.08 0.19% 860,149
Nov 29, 2024 41.97 42.18 41.72 41.98 0.10 0.24% 499,300
Nov 27, 2024 42.95 43.18 41.74 41.88 -1.13 -2.63% 471,142
Nov 26, 2024 42.59 43.06 42.18 43.01 0.27 0.63% 541,205
Nov 25, 2024 42.77 43.21 42.46 42.74 0.30 0.71% 780,000
Nov 22, 2024 42.04 42.70 41.99 42.44 0.59 1.41% 982,109
Nov 21, 2024 41.04 42.00 41.04 41.85 1.03 2.52% 825,036
Nov 20, 2024 40.79 40.94 40.21 40.82 0.03 0.07% 569,944
Nov 19, 2024 40.48 41.01 40.24 40.79 0.03 0.07% 1,009,200
Nov 18, 2024 40.91 41.11 40.52 40.76 -0.03 -0.07% 1,336,831
Nov 15, 2024 41.67 41.67 40.31 40.79 -0.95 -2.28% 734,300
Nov 14, 2024 41.95 42.10 41.39 41.74 -0.29 -0.69% 651,418
Nov 13, 2024 41.81 43.26 41.81 42.03 0.14 0.33% 1,021,431
Nov 12, 2024 41.31 41.91 41.02 41.89 0.46 1.11% 1,008,726
Nov 11, 2024 42.14 42.19 41.39 41.43 -0.38 -0.91% 1,211,018
Nov 8, 2024 42.16 42.42 41.61 41.81 -0.36 -0.85% 1,180,711
Nov 7, 2024 41.83 42.53 41.62 42.17 0.17 0.40% 1,697,917
Nov 6, 2024 40.10 42.37 39.94 42.00 2.99 7.66% 2,233,800
Nov 5, 2024 38.68 39.26 38.40 39.01 0.30 0.77% 918,548
Nov 4, 2024 38.70 39.08 38.30 38.71 -0.07 -0.18% 1,299,018
Nov 1, 2024 39.73 40.28 38.72 38.78 -0.83 -2.10% 1,656,927
Oct 31, 2024 43.00 43.00 39.32 39.61 -1.62 -3.93% 2,112,400

Create Price Alert on TENB

Your price alert will notify you when the stock price is above 40.00.

Add to Watchlist