Tenable Inc. (TENB)
34.95
-1.01 (-2.81%)
At close: Mar 28, 2025, 3:59 PM
34.80
-0.43%
After-hours: Mar 28, 2025, 06:01 PM EDT
Tenable Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.93 | 35.93 | 34.66 | 34.94 | -1.02 | -2.84% | 812,152 |
| Mar 27, 2025 | 36.38 | 36.62 | 35.90 | 35.96 | -0.46 | -1.26% | 596,671 |
| Mar 26, 2025 | 36.88 | 37.10 | 36.19 | 36.42 | -0.36 | -0.98% | 985,300 |
| Mar 25, 2025 | 36.49 | 37.14 | 36.24 | 36.78 | 0.42 | 1.16% | 2,092,500 |
| Mar 24, 2025 | 36.70 | 36.88 | 36.26 | 36.36 | 0.11 | 0.30% | 853,337 |
| Mar 21, 2025 | 35.71 | 36.45 | 35.48 | 36.25 | 0.12 | 0.33% | 1,942,412 |
| Mar 20, 2025 | 37.00 | 37.10 | 36.08 | 36.13 | -1.05 | -2.82% | 735,808 |
| Mar 19, 2025 | 37.00 | 37.90 | 36.96 | 37.18 | 0.19 | 0.51% | 1,219,100 |
| Mar 18, 2025 | 36.17 | 37.09 | 35.95 | 36.99 | 0.24 | 0.65% | 1,474,631 |
| Mar 17, 2025 | 36.00 | 37.05 | 35.89 | 36.75 | 0.69 | 1.91% | 1,258,739 |
| Mar 14, 2025 | 35.55 | 36.47 | 35.31 | 36.06 | 0.81 | 2.30% | 1,150,209 |
| Mar 13, 2025 | 36.00 | 36.06 | 35.25 | 35.25 | -0.95 | -2.62% | 964,300 |
| Mar 12, 2025 | 37.00 | 37.03 | 35.88 | 36.20 | -0.51 | -1.39% | 1,068,809 |
| Mar 11, 2025 | 36.10 | 37.10 | 35.76 | 36.71 | 0.53 | 1.46% | 1,668,902 |
| Mar 10, 2025 | 36.05 | 36.67 | 35.43 | 36.18 | -0.32 | -0.88% | 1,426,201 |
| Mar 7, 2025 | 37.07 | 37.63 | 36.05 | 36.50 | -0.83 | -2.22% | 1,166,200 |
| Mar 6, 2025 | 38.08 | 38.54 | 37.28 | 37.33 | -1.21 | -3.14% | 828,300 |
| Mar 5, 2025 | 37.81 | 38.73 | 37.81 | 38.54 | 0.50 | 1.31% | 1,100,619 |
| Mar 4, 2025 | 37.25 | 38.83 | 37.20 | 38.04 | 0.39 | 1.04% | 1,507,200 |
| Mar 3, 2025 | 38.13 | 38.67 | 37.59 | 37.65 | -0.49 | -1.28% | 1,415,801 |
| Feb 28, 2025 | 37.64 | 38.17 | 37.01 | 38.14 | 0.40 | 1.06% | 1,225,233 |
| Feb 27, 2025 | 37.97 | 38.50 | 37.71 | 37.74 | -0.32 | -0.84% | 957,467 |
| Feb 26, 2025 | 38.70 | 39.13 | 37.87 | 38.06 | -0.65 | -1.68% | 1,287,101 |
| Feb 25, 2025 | 38.64 | 39.11 | 37.90 | 38.71 | 0.08 | 0.21% | 1,558,100 |
| Feb 24, 2025 | 38.54 | 39.09 | 37.31 | 38.63 | 0.26 | 0.68% | 1,154,142 |
| Feb 21, 2025 | 38.86 | 39.05 | 38.24 | 38.37 | -0.16 | -0.42% | 1,459,000 |
| Feb 20, 2025 | 39.44 | 39.74 | 38.34 | 38.53 | -1.28 | -3.22% | 939,081 |
| Feb 19, 2025 | 39.22 | 39.99 | 38.88 | 39.81 | 0.22 | 0.56% | 764,421 |
| Feb 18, 2025 | 39.02 | 39.61 | 39.02 | 39.59 | 0.57 | 1.46% | 704,122 |
| Feb 14, 2025 | 39.62 | 39.82 | 39.01 | 39.02 | -0.50 | -1.27% | 599,600 |
| Feb 13, 2025 | 39.67 | 39.82 | 39.15 | 39.52 | -0.08 | -0.20% | 625,043 |
| Feb 12, 2025 | 39.55 | 39.94 | 39.26 | 39.60 | -0.56 | -1.39% | 872,012 |
| Feb 11, 2025 | 40.48 | 40.67 | 39.56 | 40.16 | -0.69 | -1.69% | 832,203 |
| Feb 10, 2025 | 40.71 | 41.00 | 40.05 | 40.85 | 0.62 | 1.54% | 1,285,400 |
| Feb 7, 2025 | 40.21 | 40.67 | 39.50 | 40.23 | 0.38 | 0.95% | 1,744,615 |
| Feb 6, 2025 | 43.62 | 43.68 | 39.57 | 39.85 | -3.36 | -7.78% | 2,646,817 |
| Feb 5, 2025 | 43.01 | 43.56 | 42.45 | 43.21 | 0.19 | 0.44% | 2,404,952 |
| Feb 4, 2025 | 43.34 | 43.49 | 42.69 | 43.02 | -0.26 | -0.60% | 1,629,742 |
| Feb 3, 2025 | 42.35 | 43.28 | 42.14 | 43.28 | 0.19 | 0.44% | 1,353,000 |
| Jan 31, 2025 | 43.54 | 43.67 | 42.77 | 43.09 | -0.13 | -0.30% | 1,294,510 |
| Jan 30, 2025 | 43.33 | 43.84 | 42.92 | 43.22 | -0.26 | -0.60% | 1,485,042 |
| Jan 29, 2025 | 44.34 | 45.00 | 43.34 | 43.48 | -1.02 | -2.29% | 1,138,136 |
| Jan 28, 2025 | 44.22 | 45.17 | 43.37 | 44.50 | 0.31 | 0.70% | 1,109,100 |
| Jan 27, 2025 | 43.10 | 45.44 | 43.00 | 44.19 | 0.80 | 1.84% | 793,214 |
| Jan 24, 2025 | 43.86 | 44.60 | 43.24 | 43.39 | -0.47 | -1.07% | 1,055,631 |
| Jan 23, 2025 | 42.07 | 43.86 | 41.96 | 43.86 | 1.60 | 3.79% | 1,106,500 |
| Jan 22, 2025 | 41.22 | 42.37 | 41.01 | 42.26 | 1.20 | 2.92% | 943,221 |
| Jan 21, 2025 | 41.02 | 41.25 | 40.52 | 41.06 | 0.23 | 0.56% | 864,925 |
| Jan 17, 2025 | 42.90 | 43.36 | 40.77 | 40.83 | -1.76 | -4.13% | 1,091,487 |
| Jan 16, 2025 | 40.69 | 42.85 | 40.55 | 42.59 | 2.07 | 5.11% | 1,685,700 |