Historical Data for Tenable Holdings Inc. (TENB)

$ 37.10   -0.16 (-0.43%) Volume: 875.87k 4:00 PM EDT Oct 23, 2020
After Hours:  $ 37.10 0.00 (0.00%) Volume: 288.88k 4:01 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 37.47 37.68 36.885 37.10 875.87k -0.16 -0.43% 37.10 32.58m 6,531
10/22/20 36.49 37.36 35.80 37.26 831.57k 0.93 2.56% 37.26 30.65m 10,365
10/21/20 37.08 37.53 35.97 36.33 591.84k -0.65 -1.76% 36.33 21.56m 8,243
10/20/20 37.34 37.82 36.94 36.98 860.61k -0.09 -0.24% 36.98 32.03m 10,607
10/19/20 38.94 39.67 36.63 37.07 1.13m -1.70 -4.38% 37.07 42.4m 15,533
10/16/20 39.91 40.09 38.65 38.77 618.44k -1.07 -2.69% 38.77 24.16m 8,170
10/15/20 39.82 40.17 39.00 39.84 428.12k -1.00 -2.45% 39.84 16.96m 7,475
10/14/20 41.91 42.17 40.55 40.84 349.21k -0.76 -1.83% 40.84 14.33m 5,734
10/13/20 41.60 42.39 41.17 41.60 746.59k 0.13 0.31% 41.60 31.17m 8,530
10/12/20 41.61 41.81 40.75 41.47 674.31k 0.66 1.62% 41.47 27.91m 7,842
10/09/20 40.24 40.86 39.93 40.81 652.47k 0.89 2.23% 40.81 26.46m 7,314
10/08/20 41.66 42.13 39.83 39.92 629.48k -1.41 -3.41% 39.92 25.38m 9,078
10/07/20 40.55 42.05 40.34 41.33 1.41m 1.23 3.07% 41.33 57.65m 10,046
10/06/20 39.08 40.99 39.08 40.10 781.85k 1.10 2.82% 40.10 31.5m 8,773
10/05/20 37.735 39.41 37.51 39.00 706.98k 0.89 2.34% 39.00 27.46m 7,593
10/02/20 38.02 39.67 37.92 38.11 609.85k -0.79 -2.03% 38.11 23.58m 7,873
10/01/20 38.36 38.91 37.70 38.90 1.11m 1.15 3.05% 38.90 43.04m 12,547
09/30/20 38.15 38.575 37.35 37.75 617.62k -0.48 -1.26% 37.75 23.49m 8,086
09/29/20 38.29 38.66 37.97 38.23 819.45k -0.18 -0.47% 38.23 31.42m 8,932
09/28/20 38.63 38.63 37.86 38.41 784.11k 1.10 2.95% 38.41 30.02m 9,207
09/25/20 36.35 37.53 36.22 37.31 652.24k 1.35 3.75% 37.31 24.19m 7,778
09/24/20 36.32 36.92 35.53 35.96 670.7k -0.89 -2.42% 35.96 24.2m 9,995
09/23/20 38.61 38.99 36.77 36.85 779.76k -1.99 -5.12% 36.85 29.45m 9,030