Quantcast

Tenable Holdings, Inc. Common Stock Historical Stock Prices

TENB 
$31.63
*  
0.45
1.44%
Get TENB Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading TENB now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31 31.65 31 31.63 535,361
04/22/2019 31 31.65 31 31.63 535,361
04/18/2019 31.28 31.905 30.59 31.18 376,979
04/17/2019 32.56 32.73 31.28 31.41 971,503
04/16/2019 32.25 32.82 31.7 32.15 628,893
04/15/2019 32.89 32.9 31.89 32.02 869,431
04/12/2019 32.29 32.83 32 32.82 568,080
04/11/2019 32.24 32.82 32 32.78 281,970
04/10/2019 32.01 32.4 31.82 32.18 883,038
04/09/2019 32.1 32.35 31.76 31.96 372,317
04/08/2019 32.48 32.67 31.51 32.12 417,723
04/05/2019 32.11 32.77 31.825 32.67 337,604
04/04/2019 32.05 32.5 31.82 32.14 532,690
04/03/2019 32.45 32.61 31.8 32.08 295,094
04/02/2019 31.82 32.31 31.41 32.27 805,071
04/01/2019 31.91 32.04 31.17 31.81 575,343
03/29/2019 32.42 32.54 31.5 31.66 277,286
03/28/2019 32.02 32.53 31.11 32.14 464,301
03/27/2019 31.97 31.99 31.4 31.83 1,011,841
03/26/2019 31.35 32.08 31.195 31.95 415,654
03/25/2019 30.41 31.58 30.03 31.05 712,185
03/22/2019 32.38 32.73 30.51 30.56 604,274
03/21/2019 32.33 32.87 32.25 32.64 1,105,141
03/20/2019 32.26 32.56 31.62 32.43 555,273
03/19/2019 31.25 32.31 31.17 32.27 869,703
03/18/2019 30.03 31.23 29.79 31.08 965,864
03/15/2019 31 31 29.8 30.18 3,374,800
03/14/2019 30.54 31.25 30.43 30.94 919,908
03/13/2019 30.97 31.25 30.625 30.73 685,759
03/12/2019 30.56 31.33 30.27 30.79 572,290
03/11/2019 30.16 30.99 29.8 30.35 464,747
03/08/2019 29.95 30.2 29.5 29.97 612,368
03/07/2019 30.25 30.75 29.63 30.42 1,110,776
03/06/2019 31.3 31.55 30.05 30.2 1,138,932
03/05/2019 31.04 31.97 30.82 31.8 564,303
03/04/2019 32 32.17 30.34 31.03 619,536
03/01/2019 31.5 32.17 30.94 32.1 799,520
02/28/2019 31.77 31.795 31 31.18 1,093,720
02/27/2019 30.83 31.76 30.71 31.76 865,497
02/26/2019 30.8 31.24 30.47 30.82 515,921
02/25/2019 29.44 30.83 29.35 30.71 1,670,192
02/22/2019 29.3 29.51 29 29.51 957,154
02/21/2019 29.13 29.48 28.4132 29.15 388,072
02/20/2019 29.15 29.44 28.79 29.26 447,117
02/19/2019 29.06 29.26 28.7 29.14 329,399
02/15/2019 29.36 29.36 28.75 29.25 497,361
02/14/2019 28.73 29.34 28.29 29.02 738,592
02/13/2019 29 29.13 28.555 28.71 620,735
02/12/2019 27.98 29 27.5 28.99 1,091,260
02/11/2019 26.56 28 26.56 27.98 1,495,083
02/08/2019 26.76 27.25 25.9 27 1,891,297
02/07/2019 26.82 27.52 25.805 27.49 534,781
02/06/2019 28 28 25.215 26.74 1,454,402
02/05/2019 29.75 30.15 29.17 29.22 1,148,281
02/04/2019 28.44 29.61 28.1501 29.41 260,846
02/01/2019 28.2 28.61 27.51 28.39 225,709
01/31/2019 27.1 28.735 27.1 27.68 402,893
01/30/2019 26.71 27.47 26.53 27.21 274,596
01/29/2019 26.94 27.1 26.37 26.89 248,005
01/28/2019 26.53 27.065 26.12 26.83 376,232
01/25/2019 26.02 26.9 25.55 26.81 319,347
01/24/2019 25.66 25.88 24.949 25.51 184,983
01/23/2019 25.38 25.9 24.74 25.42 344,548
01/22/2019 25.82 26.07 24.75 25.25 343,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio