NasdaqGS - Delayed Quote USD

Tenable Holdings, Inc. (TENB)

34.25 -0.24 (-0.70%)

At close: September 4 at 4:00:00 PM EDT

34.18 -0.07 (-0.20%)

After hours: September 4 at 7:30:03 PM EDT

Trade TENB on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	33.92	34.67	33.19	34.25	34.25	1,577,400
Sep 3, 2026	34.80	35.16	33.19	34.49	34.49	2,606,300
Sep 2, 2026	35.09	35.09	32.81	34.24	34.24	4,532,000
Sep 1, 2026	37.26	38.08	35.27	35.47	35.47	3,149,800
Aug 31, 2026	37.21	38.70	37.17	38.15	38.15	4,057,000
Aug 28, 2026	37.49	38.27	36.47	37.67	37.67	24,005,100
Aug 27, 2026	36.35	38.37	35.87	37.62	37.62	8,236,800
Aug 26, 2026	32.32	34.36	32.14	33.66	33.66	2,409,400
Aug 25, 2026	33.94	34.04	31.97	32.79	32.79	1,757,800
Aug 24, 2026	34.44	35.00	33.25	33.94	33.94	1,364,600
Aug 21, 2026	33.94	34.45	32.51	34.38	34.38	2,320,100
Aug 20, 2026	35.03	35.32	34.03	34.11	34.11	1,489,900
Aug 19, 2026	36.30	36.31	34.64	35.28	35.28	1,342,400
Aug 18, 2026	35.27	36.38	35.00	36.34	36.34	1,380,900
Aug 17, 2026	37.42	38.06	35.18	35.29	35.29	2,958,500
Aug 14, 2026	40.01	40.19	38.07	38.33	38.33	1,867,900
Aug 13, 2026	37.49	40.12	37.02	40.03	40.03	2,948,800
Aug 12, 2026	37.27	37.87	36.50	37.00	37.00	1,644,500
Aug 11, 2026	36.94	38.15	36.51	37.84	37.84	1,615,400
Aug 10, 2026	36.51	39.35	36.42	36.70	36.70	4,635,800
Aug 7, 2026	35.94	36.59	34.76	36.38	36.38	2,766,200
Aug 6, 2026	34.80	36.38	34.52	36.17	36.17	3,763,500
Aug 5, 2026	36.75	36.87	35.31	36.00	36.00	3,666,600
Aug 4, 2026	34.96	36.57	34.96	35.94	35.94	3,368,200
Aug 3, 2026	33.75	35.00	33.30	34.97	34.97	3,111,900
Jul 31, 2026	32.50	33.47	31.80	32.64	32.64	3,448,800
Jul 30, 2026	27.86	34.33	27.50	32.55	32.55	8,521,000
Jul 29, 2026	31.70	32.59	31.12	31.48	31.48	3,971,900
Jul 28, 2026	32.43	32.69	31.18	31.37	31.37	3,006,000
Jul 27, 2026	32.33	33.57	32.33	32.44	32.44	2,044,200
Jul 24, 2026	31.20	32.48	30.71	32.25	32.25	2,589,900
Jul 23, 2026	33.32	33.57	31.57	31.62	31.62	3,705,900
Jul 22, 2026	34.17	35.20	31.91	32.83	32.83	5,438,000
Jul 21, 2026	36.25	37.23	33.50	34.09	34.09	5,347,200
Jul 20, 2026	39.56	40.19	37.68	37.76	37.76	2,705,800
Jul 17, 2026	38.90	41.34	38.78	39.88	39.88	2,810,200
Jul 16, 2026	40.52	40.83	38.97	39.77	39.77	3,128,700
Jul 15, 2026	43.02	43.67	39.91	40.19	40.19	3,346,000
Jul 14, 2026	38.64	43.05	38.00	42.65	42.65	4,829,600
Jul 13, 2026	39.99	40.50	38.50	39.20	39.20	2,511,400
Jul 10, 2026	42.00	42.11	39.74	39.78	39.78	2,261,600
Jul 9, 2026	38.37	41.66	38.26	41.37	41.37	3,442,600
Jul 8, 2026	39.33	40.75	38.66	39.53	39.53	4,732,200
Jul 7, 2026	42.06	42.94	40.48	40.62	40.62	4,755,000
Jul 6, 2026	39.15	42.44	38.62	41.29	41.29	5,543,800
Jul 2, 2026	37.89	38.79	37.27	38.60	38.60	3,144,500
Jul 1, 2026	37.62	39.43	36.66	37.90	37.90	4,424,800
Jun 30, 2026	33.51	37.24	33.42	36.88	36.88	7,134,300
Jun 29, 2026	30.60	33.61	30.40	33.49	33.49	6,013,000
Jun 26, 2026	27.44	30.43	27.43	30.22	30.22	4,946,400
Jun 25, 2026	27.61	28.46	27.35	27.44	27.44	1,297,300
Jun 24, 2026	27.37	28.19	27.25	27.92	27.92	1,864,100
Jun 23, 2026	26.60	28.09	26.34	27.26	27.26	2,301,100
Jun 22, 2026	26.70	27.51	25.73	26.34	26.34	2,492,700
Jun 18, 2026	26.88	27.11	25.50	26.87	26.87	4,462,700
Jun 17, 2026	26.57	27.36	26.17	26.88	26.88	2,366,800
Jun 16, 2026	27.68	28.36	26.80	26.92	26.92	1,971,900
Jun 15, 2026	27.38	28.37	26.73	27.72	27.72	1,915,900
Jun 12, 2026	26.93	27.00	26.10	26.80	26.80	1,431,500
Jun 11, 2026	26.55	27.02	25.86	26.87	26.87	1,483,100
Jun 10, 2026	26.15	27.32	26.01	26.80	26.80	2,192,500
Jun 9, 2026	27.12	27.26	25.54	26.69	26.69	2,988,700
Jun 8, 2026	27.78	28.28	27.22	27.56	27.56	4,522,300
Jun 5, 2026	29.24	29.60	27.58	27.85	27.85	2,867,400
Jun 4, 2026	29.31	30.13	28.53	29.29	29.29	3,875,000
Jun 3, 2026	30.88	30.88	29.57	29.69	29.69	6,409,200
Jun 2, 2026	28.00	30.93	27.71	30.90	30.90	4,736,100
Jun 1, 2026	29.03	29.64	28.45	29.32	29.32	5,911,900
May 29, 2026	26.28	28.54	26.28	28.23	28.23	4,448,500
May 28, 2026	24.81	26.07	24.56	25.95	25.95	3,296,300
May 27, 2026	25.34	25.66	24.30	24.45	24.45	2,104,000
May 26, 2026	25.21	26.23	24.80	25.82	25.82	2,939,300
May 22, 2026	25.29	25.78	25.02	25.45	25.45	3,793,500
May 21, 2026	24.82	26.16	24.30	25.17	25.17	5,016,100
May 20, 2026	25.46	25.91	24.73	25.50	25.50	6,557,400
May 19, 2026	23.68	25.30	22.99	25.25	25.25	6,353,800
May 18, 2026	21.45	23.26	21.22	23.12	23.12	4,146,700
May 15, 2026	20.58	21.54	20.37	21.49	21.49	2,811,500
May 14, 2026	20.74	21.03	20.35	20.45	20.45	2,897,300
May 13, 2026	20.80	21.48	20.06	20.58	20.58	3,794,800
May 12, 2026	21.39	21.69	20.77	21.01	21.01	2,096,700
May 11, 2026	21.79	22.13	21.04	21.31	21.31	2,320,100
May 8, 2026	21.29	21.87	20.71	21.83	21.83	3,750,800
May 7, 2026	21.68	22.17	21.33	21.54	21.54	3,493,800
May 6, 2026	21.67	21.70	20.36	21.16	21.16	3,936,800
May 5, 2026	20.93	21.31	20.70	21.02	21.02	2,403,800
May 4, 2026	21.21	21.77	20.71	20.83	20.83	3,836,600
May 1, 2026	21.28	21.87	20.47	21.23	21.23	3,715,500
Apr 30, 2026	20.28	22.34	20.00	20.89	20.89	8,133,500
Apr 29, 2026	20.20	21.78	20.00	21.47	21.47	5,569,200
Apr 28, 2026	20.70	21.21	20.28	20.44	20.44	3,164,900
Apr 27, 2026	19.87	20.59	19.72	20.47	20.47	2,639,800
Apr 24, 2026	19.67	20.07	19.39	20.02	20.02	2,082,700
Apr 23, 2026	19.85	20.36	19.02	19.48	19.48	3,065,000
Apr 22, 2026	20.29	20.77	20.16	20.57	20.57	2,060,100
Apr 21, 2026	19.69	20.95	19.63	20.11	20.11	3,357,800
Apr 20, 2026	19.32	19.88	19.30	19.52	19.52	2,300,500
Apr 17, 2026	19.64	19.87	18.95	19.35	19.35	3,183,100
Apr 16, 2026	19.09	19.83	18.62	19.03	19.03	3,687,700
Apr 15, 2026	18.10	19.25	18.10	18.93	18.93	3,616,900
Apr 14, 2026	17.57	18.07	17.47	17.87	17.87	4,124,200
Apr 13, 2026	16.07	17.48	16.03	17.41	17.41	4,110,300
Apr 10, 2026	16.49	16.64	15.73	16.04	16.04	3,669,200
Apr 9, 2026	17.76	17.89	15.74	16.41	16.41	4,681,000
Apr 8, 2026	18.75	19.15	17.62	17.93	17.93	5,257,800
Apr 7, 2026	18.30	18.73	18.15	18.20	18.20	3,165,900
Apr 6, 2026	17.74	18.48	17.74	18.46	18.46	2,397,700
Apr 2, 2026	17.03	17.60	16.67	17.58	17.58	2,852,100
Apr 1, 2026	17.17	17.30	16.71	17.05	17.05	2,763,000
Mar 31, 2026	17.24	17.31	16.78	16.92	16.92	3,941,500
Mar 30, 2026	16.78	17.48	16.66	17.06	17.06	2,210,200
Mar 27, 2026	17.82	17.87	15.85	16.54	16.54	4,834,700
Mar 26, 2026	17.99	18.80	17.86	18.29	18.29	2,700,300
Mar 25, 2026	19.30	19.66	18.00	18.11	18.11	2,647,200
Mar 24, 2026	19.99	19.99	18.55	18.94	18.94	3,060,400
Mar 23, 2026	20.26	20.58	19.88	20.27	20.27	1,617,300
Mar 20, 2026	20.04	20.04	19.32	19.84	19.84	6,407,000
Mar 19, 2026	20.29	20.67	19.90	20.19	20.19	2,131,600
Mar 18, 2026	19.97	20.64	19.86	20.34	20.34	1,317,700
Mar 17, 2026	20.24	21.21	20.11	20.24	20.24	3,212,100
Mar 16, 2026	20.50	20.84	19.81	20.10	20.10	3,435,100
Mar 13, 2026	20.25	20.61	19.80	20.29	20.29	1,486,700
Mar 12, 2026	20.28	20.79	19.90	20.29	20.29	2,011,700
Mar 11, 2026	20.90	21.07	19.84	20.51	20.51	1,916,500
Mar 10, 2026	21.02	21.02	20.01	20.69	20.69	2,470,900
Mar 9, 2026	20.80	21.16	20.35	21.02	21.02	2,509,200
Mar 6, 2026	21.00	21.24	20.56	21.04	21.04	2,900,100
Mar 5, 2026	20.17	21.29	20.17	21.18	21.18	2,825,100
Mar 4, 2026	19.96	20.49	19.64	20.39	20.39	2,856,400
Mar 3, 2026	19.09	20.13	18.95	19.96	19.96	2,086,000
Mar 2, 2026	18.75	19.94	18.75	19.64	19.64	2,308,700
Feb 27, 2026	18.76	19.39	18.30	19.23	19.23	2,334,300
Feb 26, 2026	19.20	20.07	19.05	19.38	19.38	3,156,400
Feb 25, 2026	18.36	19.09	17.89	19.00	19.00	3,869,400
Feb 24, 2026	17.65	18.72	17.43	18.29	18.29	3,878,100
Feb 23, 2026	19.71	19.89	17.28	17.55	17.55	5,483,600
Feb 20, 2026	21.80	22.58	19.78	19.91	19.91	4,615,900
Feb 19, 2026	22.02	22.16	21.59	21.82	21.82	1,906,100
Feb 18, 2026	21.88	22.15	21.70	21.99	21.99	2,037,600
Feb 17, 2026	22.97	23.08	21.83	22.10	22.10	2,746,900
Feb 13, 2026	22.30	22.77	22.16	22.55	22.55	2,514,100
Feb 12, 2026	22.63	22.90	21.67	22.12	22.12	2,485,800
Feb 11, 2026	22.67	23.21	21.90	22.55	22.55	4,461,600
Feb 10, 2026	22.52	23.35	22.29	22.90	22.90	3,697,000
Feb 9, 2026	21.22	21.94	21.12	21.87	21.87	3,636,200
Feb 6, 2026	20.21	21.56	19.85	21.23	21.23	5,247,100
Feb 5, 2026	21.06	22.06	19.15	19.76	19.76	11,369,900
Feb 4, 2026	19.80	20.49	19.55	19.72	19.72	4,695,800
Feb 3, 2026	21.57	21.66	19.58	20.05	20.05	2,594,300
Feb 2, 2026	21.86	22.49	21.78	22.02	22.02	2,164,100
Jan 30, 2026	21.57	22.14	21.41	22.06	22.06	3,083,300
Jan 29, 2026	22.38	22.38	21.26	21.58	21.58	2,042,800
Jan 28, 2026	22.92	23.06	22.43	22.47	22.47	1,361,400
Jan 27, 2026	23.10	23.25	22.48	22.75	22.75	1,696,100
Jan 26, 2026	22.56	23.32	22.56	23.11	23.11	1,892,600
Jan 23, 2026	22.79	23.01	22.43	22.45	22.45	1,932,100
Jan 22, 2026	22.47	22.79	22.36	22.73	22.73	2,176,100
Jan 21, 2026	21.85	22.53	21.76	22.33	22.33	1,878,100
Jan 20, 2026	21.68	22.00	21.55	21.86	21.86	1,609,100
Jan 16, 2026	22.59	22.70	22.06	22.12	22.12	1,618,600
Jan 15, 2026	22.51	22.70	22.41	22.63	22.63	2,064,700
Jan 14, 2026	22.58	22.92	22.44	22.53	22.53	1,222,000
Jan 13, 2026	23.12	23.35	22.28	22.64	22.64	1,367,600
Jan 12, 2026	23.22	23.29	22.92	23.10	23.10	1,130,300
Jan 9, 2026	23.60	23.77	23.22	23.27	23.27	1,660,300
Jan 8, 2026	23.67	24.00	23.08	23.56	23.56	1,832,800
Jan 7, 2026	23.34	24.01	23.24	23.90	23.90	1,655,200
Jan 6, 2026	22.91	23.43	22.90	23.29	23.29	1,371,400
Jan 5, 2026	22.64	23.46	22.51	23.05	23.05	1,548,500
Jan 2, 2026	23.70	23.76	22.71	22.73	22.73	1,563,600
Dec 31, 2025	23.77	23.82	23.46	23.53	23.53	1,016,500
Dec 30, 2025	23.98	24.06	23.72	23.82	23.82	841,700
Dec 29, 2025	24.00	24.21	23.86	23.95	23.95	1,003,100
Dec 26, 2025	24.16	24.30	23.96	24.10	24.10	884,400
Dec 24, 2025	24.24	24.28	24.00	24.17	24.17	424,800
Dec 23, 2025	24.49	24.57	23.97	24.21	24.21	2,074,800
Dec 22, 2025	24.84	25.18	24.56	24.68	24.68	1,049,600
Dec 19, 2025	24.93	25.02	24.53	24.79	24.79	4,809,600
Dec 18, 2025	24.77	25.36	24.77	25.08	25.08	2,294,300
Dec 17, 2025	24.67	25.06	24.63	24.66	24.66	1,744,900
Dec 16, 2025	24.66	24.89	24.24	24.67	24.67	1,871,700
Dec 15, 2025	25.97	26.20	24.64	24.75	24.75	2,413,900
Dec 12, 2025	26.75	26.90	26.24	26.28	26.28	1,163,800
Dec 11, 2025	26.86	27.24	26.60	26.65	26.65	1,107,700
Dec 10, 2025	26.57	27.13	26.51	26.81	26.81	1,231,200
Dec 9, 2025	26.48	26.78	26.38	26.56	26.56	1,082,800
Dec 8, 2025	26.48	26.76	26.33	26.48	26.48	1,051,300
Dec 5, 2025	26.62	27.04	26.11	26.40	26.40	1,914,500
Dec 4, 2025	26.83	27.07	26.60	26.65	26.65	1,606,400
Dec 3, 2025	26.42	26.88	26.24	26.81	26.81	1,354,800
Dec 2, 2025	26.55	26.73	26.32	26.48	26.48	882,000
Dec 1, 2025	26.30	26.59	26.18	26.27	26.27	846,200
Nov 28, 2025	26.43	26.57	26.33	26.52	26.52	423,300
Nov 26, 2025	26.31	26.44	26.09	26.27	26.27	894,300
Nov 25, 2025	25.75	26.65	25.73	26.53	26.53	1,248,100
Nov 24, 2025	26.12	26.21	25.57	25.68	25.68	840,000
Nov 21, 2025	25.64	26.20	25.28	26.06	26.06	1,100,100
Nov 20, 2025	26.04	26.40	25.52	25.65	25.65	1,174,000
Nov 19, 2025	25.80	25.96	25.41	25.80	25.80	1,178,400
Nov 18, 2025	25.90	26.06	25.63	25.80	25.80	1,248,600
Nov 17, 2025	26.95	27.22	25.90	26.06	26.06	1,138,300
Nov 14, 2025	26.73	27.14	26.53	26.98	26.98	1,280,600
Nov 13, 2025	27.37	27.72	26.98	27.05	27.05	1,097,900
Nov 12, 2025	28.10	28.35	27.28	27.51	27.51	1,080,000
Nov 11, 2025	28.11	28.39	27.93	28.05	28.05	833,400
Nov 10, 2025	27.82	28.08	27.57	28.06	28.06	1,359,500
Nov 7, 2025	27.24	27.78	27.01	27.67	27.67	1,412,800
Nov 6, 2025	27.52	27.66	27.03	27.38	27.38	1,253,000
Nov 5, 2025	28.30	28.55	27.63	27.66	27.66	1,124,600
Nov 4, 2025	28.70	28.82	27.85	28.06	28.06	1,119,400
Nov 3, 2025	28.99	29.36	28.69	29.02	29.02	1,284,200
Oct 31, 2025	28.73	29.14	28.55	29.02	29.02	1,450,900
Oct 30, 2025	29.30	30.13	28.63	28.85	28.85	2,478,500
Oct 29, 2025	29.73	29.90	28.46	28.64	28.64	2,050,200
Oct 28, 2025	30.21	30.69	30.08	30.35	30.35	848,800
Oct 27, 2025	30.30	30.66	30.02	30.15	30.15	1,045,000
Oct 24, 2025	30.23	30.58	30.06	30.30	30.30	1,030,800
Oct 23, 2025	30.05	30.35	29.73	30.02	30.02	815,200
Oct 22, 2025	30.28	30.67	30.04	30.11	30.11	904,900
Oct 21, 2025	29.67	30.59	29.67	30.46	30.46	694,900
Oct 20, 2025	29.19	29.77	29.19	29.76	29.76	936,400
Oct 17, 2025	29.02	29.33	28.85	29.03	29.03	1,640,100
Oct 16, 2025	29.50	29.84	29.11	29.19	29.19	1,193,200
Oct 15, 2025	29.30	29.70	29.28	29.43	29.43	953,400
Oct 14, 2025	29.03	29.32	28.79	29.22	29.22	857,600
Oct 13, 2025	29.13	29.48	28.95	29.34	29.34	855,000
Oct 10, 2025	29.62	29.89	28.80	29.06	29.06	1,119,600
Oct 9, 2025	29.84	29.90	29.33	29.60	29.60	900,600
Oct 8, 2025	29.28	29.91	29.22	29.90	29.90	1,077,800
Oct 7, 2025	29.65	29.78	28.97	29.19	29.19	1,350,200
Oct 6, 2025	29.65	29.94	29.11	29.62	29.62	1,553,000
Oct 3, 2025	29.62	30.03	29.40	29.59	29.59	2,136,200
Oct 2, 2025	29.01	29.93	29.01	29.52	29.52	1,475,700
Oct 1, 2025	29.08	29.61	28.71	28.87	28.87	1,022,600
Sep 30, 2025	29.75	29.81	28.93	29.16	29.16	1,180,100
Sep 29, 2025	29.84	29.94	29.55	29.85	29.85	884,200
Sep 26, 2025	29.60	29.82	29.33	29.66	29.66	1,124,400
Sep 25, 2025	29.77	29.96	29.30	29.57	29.57	853,700
Sep 24, 2025	30.09	30.55	29.69	29.92	29.92	1,276,900
Sep 23, 2025	30.60	30.96	29.90	30.12	30.12	1,005,900
Sep 22, 2025	30.19	30.69	29.91	30.47	30.47	1,067,500
Sep 19, 2025	30.49	30.70	30.01	30.23	30.23	2,886,700
Sep 18, 2025	30.25	30.72	29.96	30.38	30.38	1,606,800
Sep 17, 2025	29.78	30.47	29.58	29.81	29.81	1,282,000
Sep 16, 2025	29.58	29.74	29.32	29.62	29.62	1,225,400
Sep 15, 2025	30.02	30.05	29.32	29.59	29.59	1,176,700
Sep 12, 2025	30.51	30.51	29.84	29.90	29.90	853,700
Sep 11, 2025	30.18	30.56	29.92	30.54	30.54	1,155,200
Sep 10, 2025	30.75	31.10	29.77	29.94	29.94	1,093,700
Sep 9, 2025	31.18	31.18	30.65	30.79	30.79	1,273,300
Sep 8, 2025	31.03	31.27	30.72	31.16	31.16	1,265,300
Sep 5, 2025	30.38	31.25	30.38	31.05	31.05	1,953,900

RPD

VRNS

QLYS

SAIL

FLYW

WEX

CPAY

CALX

DOX

CFLT

Mobilize your Website

View Site in Mobile | Classic

Share by: