Tenable Holdings Inc. Common Stockのデータ

Tenable Holdings Inc. Common Stockの基本情報

名前 Tenable Holdings Inc. Common Stock
ティッカー TENB
国 United States
上場年 2018.0
セクター Technology

Tenable Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.46 44.25 46.44 44.93 1055400.0 44.93
2021-02-12 46.62 44.31 46.33 45.53 819000.0 45.53
2021-02-11 47.19 44.7 44.8 46.7 1670900.0 46.7
2021-02-10 46.54 44.16 46.49 44.53 1074300.0 44.53
2021-02-09 45.87 44.06 45.28 45.82 1276300.0 45.82
2021-02-08 46.96 44.42 46.35 45.56 1823000.0 45.56
2021-02-05 48.5 46.16 47.71 46.25 2139800.0 46.25
2021-02-04 48.33 46.46 48.13 47.66 1287500.0 47.66
2021-02-03 49.5 45.85 48.28 46.69 3848600.0 46.69
2021-02-02 52.95 51.54 52.12 52.79 1073400.0 52.79
2021-02-01 50.95 49.0 49.76 50.77 849700.0 50.77
2021-01-29 51.19 49.1 50.8 49.49 702600.0 49.49
2021-01-28 51.4 48.27 49.33 50.58 966900.0 50.58
2021-01-27 50.19 45.26 47.67 48.44 1423300.0 48.44
2021-01-26 53.38 48.32 52.77 48.49 1340600.0 48.49
2021-01-25 55.18 50.58 53.85 51.55 843400.0 51.55
2021-01-22 55.56 52.94 55.37 53.67 902600.0 53.67
2021-01-21 56.85 55.43 56.53 55.59 392800.0 55.59
2021-01-20 57.43 55.38 56.7 56.18 742500.0 56.18
2021-01-19 58.45 53.99 54.65 56.26 1805100.0 56.26
2021-01-15 54.92 52.95 54.26 53.77 598300.0 53.77
2021-01-14 54.77 53.51 53.59 54.36 441600.0 54.36
2021-01-13 55.15 52.9 54.74 53.51 725700.0 53.51
2021-01-12 55.95 54.03 55.11 54.88 589000.0 54.88
2021-01-11 55.5 52.07 54.27 54.99 782400.0 54.99
2021-01-08 55.04 53.46 54.35 54.31 578300.0 54.31
2021-01-07 53.26 51.55 51.57 52.88 810800.0 52.88
2021-01-06 51.86 49.57 50.86 50.92 888500.0 50.92
2021-01-05 53.08 51.04 52.62 51.44 461200.0 51.44
2021-01-04 54.05 50.68 53.0 52.24 1349100.0 52.24
2020-12-31 52.69 51.36 52.34 52.26 492500.0 52.26
2020-12-30 53.03 51.18 51.18 52.19 532800.0 52.19
2020-12-29 54.39 50.34 53.45 51.17 791100.0 51.17
2020-12-28 55.77 53.37 55.46 53.43 534200.0 53.43
2020-12-24 55.81 54.16 55.72 54.68 228300.0 54.68
2020-12-23 56.99 54.32 55.75 54.97 1129200.0 54.97
2020-12-22 55.66 52.73 53.23 55.51 1706300.0 55.51
2020-12-21 53.1 50.75 50.9 52.51 1952100.0 52.51
2020-12-18 51.94 43.74 43.78 51.85 6412800.0 51.85
2020-12-17 43.19 41.48 42.0 42.8 1021300.0 42.8
2020-12-16 41.85 40.12 40.55 41.58 1139600.0 41.58
2020-12-15 40.62 39.15 39.46 40.44 1034200.0 40.44
2020-12-14 39.61 37.45 37.45 39.42 698800.0 39.42
2020-12-11 37.93 36.78 37.28 37.4 390000.0 37.4
2020-12-10 37.62 35.86 36.43 37.51 326800.0 37.51
2020-12-09 38.7 36.5 38.49 36.84 412000.0 36.84
2020-12-08 38.66 37.59 37.65 38.45 520500.0 38.45
2020-12-07 39.27 37.45 38.15 37.72 776900.0 37.72
2020-12-04 38.13 37.25 37.51 38.0 625000.0 38.0
2020-12-03 38.25 36.24 36.34 37.37 466900.0 37.37
2020-12-02 36.23 35.0 35.9 36.12 374800.0 36.12
2020-12-01 36.19 34.7 35.92 36.02 1440900.0 36.02
2020-11-30 36.29 34.81 36.03 36.01 871100.0 36.01
2020-11-27 36.15 34.89 35.27 35.91 405300.0 35.91
2020-11-25 35.2 33.25 34.02 35.11 1422800.0 35.11
2020-11-24 34.93 34.14 34.8 34.43 864500.0 34.43
2020-11-23 35.99 34.57 35.89 34.75 795000.0 34.75
2020-11-20 36.2 35.01 35.21 35.83 487500.0 35.83
2020-11-19 35.7 34.6 34.88 35.46 590800.0 35.46
2020-11-18 35.32 34.44 34.82 34.5 853400.0 34.5
2020-11-17 35.24 34.5 34.86 34.92 820200.0 34.92
2020-11-16 34.91 34.14 34.7 34.82 1229600.0 34.82
2020-11-13 35.65 34.55 35.18 34.68 1527700.0 34.68
2020-11-12 36.09 34.47 35.31 35.01 588000.0 35.01
2020-11-11 35.92 34.72 34.77 35.02 1229600.0 35.02
2020-11-10 36.42 33.86 36.19 34.32 1247700.0 34.32
2020-11-09 39.85 36.28 38.72 36.33 1108900.0 36.33
2020-11-06 39.12 37.58 39.1 38.49 534300.0 38.49
2020-11-05 39.45 37.86 38.37 39.17 482700.0 39.17
2020-11-04 38.65 36.73 37.65 37.66 947400.0 37.66
2020-11-03 36.35 34.51 34.82 36.12 641700.0 36.12
2020-11-02 35.06 33.62 34.08 34.46 971300.0 34.46
2020-10-30 34.73 33.57 34.7 34.11 1079100.0 34.11
2020-10-29 36.93 34.86 35.92 34.92 988200.0 34.92
2020-10-28 38.93 35.33 38.93 35.9 1939400.0 35.9
2020-10-27 37.72 36.49 37.3 37.26 1492300.0 37.26
2020-10-26 37.08 35.93 36.68 36.6 1561000.0 36.6
2020-10-23 37.68 36.89 37.47 37.1 875900.0 37.1
2020-10-22 37.36 35.8 36.49 37.26 831600.0 37.26
2020-10-21 37.53 35.97 37.08 36.33 591800.0 36.33
2020-10-20 37.82 36.94 37.34 36.98 860600.0 36.98
2020-10-19 39.67 36.63 38.94 37.07 1130700.0 37.07
2020-10-16 40.09 38.65 39.91 38.77 618400.0 38.77
2020-10-15 40.17 39.0 39.82 39.84 428100.0 39.84
2020-10-14 42.17 40.55 41.91 40.84 349200.0 40.84
2020-10-13 42.39 41.17 41.6 41.6 746600.0 41.6
2020-10-12 41.81 40.75 41.61 41.47 674300.0 41.47
2020-10-09 40.86 39.93 40.24 40.81 652500.0 40.81
2020-10-08 42.13 39.83 41.66 39.92 629500.0 39.92
2020-10-07 42.05 40.34 40.55 41.33 1406100.0 41.33
2020-10-06 40.99 39.08 39.08 40.1 781500.0 40.1
2020-10-05 39.41 37.51 37.74 39.0 707000.0 39.0
2020-10-02 39.67 37.92 38.02 38.11 609900.0 38.11
2020-10-01 38.91 37.7 38.36 38.9 1114700.0 38.9
2020-09-30 38.58 37.35 38.15 37.75 560300.0 37.75
2020-09-29 38.66 37.97 38.29 38.23 819400.0 38.23
2020-09-28 38.63 37.86 38.63 38.41 784100.0 38.41
2020-09-25 37.53 36.22 36.35 37.31 652200.0 37.31
2020-09-24 36.92 35.53 36.32 35.96 670700.0 35.96
2020-09-23 38.99 36.77 38.61 36.85 779800.0 36.85
2020-09-22 38.88 37.9 38.73 38.84 487100.0 38.84
2020-09-21 38.41 36.44 37.09 38.28 691000.0 38.28
2020-09-18 38.03 36.8 37.92 37.73 2058600.0 37.73
2020-09-17 37.94 35.24 36.94 37.53 698800.0 37.53
2020-09-16 38.76 37.76 37.88 37.8 864800.0 37.8
2020-09-15 38.0 37.01 37.1 37.71 527000.0 37.71
2020-09-14 37.35 35.98 36.44 36.75 743800.0 36.75
2020-09-11 36.92 35.09 36.63 35.57 564000.0 35.57
2020-09-10 37.96 36.43 37.0 36.51 806700.0 36.51
2020-09-09 36.87 35.71 36.34 36.57 619300.0 36.57
2020-09-08 36.64 35.35 36.27 35.36 1091900.0 35.36
2020-09-04 39.58 36.42 39.25 37.21 1133600.0 37.21
2020-09-03 41.0 38.71 40.36 39.53 1538400.0 39.53
2020-09-02 41.8 39.44 39.86 41.34 1434600.0 41.34
2020-09-01 40.12 37.28 37.99 39.91 2062400.0 39.91
2020-08-31 38.01 37.2 38.01 37.64 802400.0 37.64
2020-08-28 37.7 36.32 36.73 37.44 1019300.0 37.44
2020-08-27 36.95 35.3 36.95 36.25 668400.0 36.25
2020-08-26 37.1 35.75 35.76 36.74 1359100.0 36.74
2020-08-25 35.7 34.96 35.1 35.49 703500.0 35.49
2020-08-24 35.73 34.61 35.28 35.37 515400.0 35.37
2020-08-21 35.48 34.08 35.09 34.56 678000.0 34.56
2020-08-20 35.4 34.1 34.23 35.1 940200.0 35.1
2020-08-19 34.81 33.39 34.21 34.42 1159600.0 34.42
2020-08-18 34.0 33.28 33.59 33.96 778000.0 33.96
2020-08-17 34.0 33.2 33.62 33.6 546700.0 33.6
2020-08-14 34.5 33.35 34.39 33.59 569300.0 33.59
2020-08-13 34.31 33.39 33.56 33.97 671400.0 33.97
2020-08-12 34.26 32.97 33.11 33.7 980400.0 33.7
2020-08-11 33.36 31.55 32.04 32.77 1002500.0 32.77
2020-08-10 32.86 31.54 32.65 32.28 922100.0 32.28
2020-08-07 33.44 31.9 33.26 32.74 1020100.0 32.74
2020-08-06 34.04 32.5 34.04 33.37 1036900.0 33.37
2020-08-05 34.37 32.99 33.75 33.91 1158200.0 33.91
2020-08-04 34.5 33.45 34.03 33.68 1866100.0 33.68
2020-08-03 34.9 32.88 34.01 34.47 2258200.0 34.47
2020-07-31 34.63 32.83 33.9 33.93 3823700.0 33.93
2020-07-30 34.64 31.83 33.61 31.97 2732000.0 31.97
2020-07-29 36.51 32.81 34.66 35.8 5228900.0 35.8
2020-07-28 31.2 30.22 30.54 30.37 896600.0 30.37
2020-07-27 30.82 29.78 30.0 30.62 841300.0 30.62
2020-07-24 30.92 29.79 30.69 29.96 941100.0 29.96
2020-07-23 31.86 30.84 31.28 31.1 782600.0 31.1
2020-07-22 32.15 31.06 31.78 31.36 2977900.0 31.36
2020-07-21 31.91 31.13 31.51 31.55 1446600.0 31.55
2020-07-20 31.48 29.74 30.08 31.38 1035800.0 31.38
2020-07-17 29.98 28.73 29.15 29.89 1007400.0 29.89
2020-07-16 29.58 28.57 29.48 28.99 501900.0 28.99
2020-07-15 30.09 29.26 29.51 29.8 435600.0 29.8
2020-07-14 29.32 27.96 28.89 29.13 725800.0 29.13
2020-07-13 31.4 29.11 31.3 29.15 619900.0 29.15
2020-07-10 31.65 30.95 31.65 31.17 411800.0 31.17
2020-07-09 31.51 30.73 31.0 31.42 905000.0 31.42
2020-07-08 30.94 29.82 30.28 30.88 544600.0 30.88
2020-07-07 30.75 29.44 29.58 30.19 583100.0 30.19
2020-07-06 30.08 29.31 29.94 29.67 759700.0 29.67
2020-07-02 30.54 29.43 30.52 29.57 604000.0 29.57
2020-07-01 30.24 29.4 29.73 30.14 772500.0 30.14
2020-06-30 29.92 29.03 29.13 29.81 554800.0 29.81
2020-06-29 30.34 28.1 29.85 29.16 626900.0 29.16
2020-06-26 31.09 29.24 30.76 29.7 4599900.0 29.7
2020-06-25 30.89 29.78 30.06 30.85 1747200.0 30.85
2020-06-24 30.52 29.7 30.07 30.17 1406400.0 30.17
2020-06-23 31.11 29.73 31.11 30.09 2066600.0 30.09
2020-06-22 30.74 29.38 29.74 30.66 1509800.0 30.66
2020-06-19 30.5 29.78 30.5 29.81 1987000.0 29.81
2020-06-18 30.24 29.44 29.8 30.18 953600.0 30.18
2020-06-17 30.23 29.21 29.79 29.73 1048500.0 29.73
2020-06-16 29.56 27.0 28.5 29.46 2075900.0 29.46
2020-06-15 29.44 27.45 28.34 29.26 1874700.0 29.26
2020-06-12 29.63 28.52 29.52 29.38 634000.0 29.38
2020-06-11 29.69 28.04 29.01 28.78 971400.0 28.78
2020-06-10 29.95 29.35 29.7 29.47 657900.0 29.47
2020-06-09 30.38 29.5 30.0 29.67 611000.0 29.67
2020-06-08 30.28 29.31 29.8 30.23 983700.0 30.23
2020-06-05 30.45 29.4 30.08 29.6 818700.0 29.6
2020-06-04 30.31 29.39 30.07 29.92 723700.0 29.92
2020-06-03 30.65 30.0 30.39 30.38 879700.0 30.38
2020-06-02 32.04 29.09 31.49 30.31 2086800.0 30.31
2020-06-01 32.1 31.14 31.22 32.06 743400.0 32.06
2020-05-29 31.35 29.84 30.3 31.27 1030700.0 31.27
2020-05-28 31.09 29.82 30.3 29.95 472800.0 29.95
2020-05-27 30.73 28.71 30.43 30.26 940800.0 30.26
2020-05-26 30.85 29.62 29.64 30.28 1308600.0 30.28
2020-05-22 29.86 28.82 28.87 29.2 2155000.0 29.2
2020-05-21 29.78 28.95 29.78 29.0 540600.0 29.0
2020-05-20 30.18 29.29 29.79 29.65 840900.0 29.65
2020-05-19 29.72 29.11 29.43 29.35 427500.0 29.35
2020-05-18 29.79 29.02 29.45 29.4 581100.0 29.4
2020-05-15 29.48 28.73 28.96 29.05 508700.0 29.05
2020-05-14 29.24 27.62 27.82 29.16 437800.0 29.16
2020-05-13 29.08 27.49 28.52 28.22 417200.0 28.22
2020-05-12 29.62 28.58 29.51 28.64 565600.0 28.64
2020-05-11 29.59 27.7 27.77 29.29 774800.0 29.29
2020-05-08 28.49 27.64 28.34 28.24 511000.0 28.24
2020-05-07 28.16 27.27 27.42 28.01 826100.0 28.01
2020-05-06 27.47 26.21 26.4 27.06 869900.0 27.06
2020-05-05 26.51 25.62 25.75 26.12 406800.0 26.12
2020-05-04 25.6 24.42 24.71 25.54 411400.0 25.54
2020-05-01 26.04 24.22 26.04 24.96 575900.0 24.96
2020-04-30 26.72 25.67 26.0 26.06 370200.0 26.06
2020-04-29 27.83 24.98 25.98 26.32 1175600.0 26.32
2020-04-28 25.54 24.39 25.0 24.7 478000.0 24.7
2020-04-27 25.15 24.02 24.27 24.82 501200.0 24.82
2020-04-24 24.48 23.38 23.9 24.23 331500.0 24.23
2020-04-23 24.4 23.59 23.87 23.85 328300.0 23.85
2020-04-22 24.24 22.99 23.35 23.97 318900.0 23.97
2020-04-21 23.48 22.13 22.81 22.84 349300.0 22.84
2020-04-20 24.16 23.02 23.22 23.27 413400.0 23.27
2020-04-17 23.93 22.41 22.95 23.61 536300.0 23.61
2020-04-16 22.81 21.9 22.64 22.41 495600.0 22.41
2020-04-15 22.79 22.06 22.73 22.21 273600.0 22.21
2020-04-14 23.23 22.41 22.93 22.98 309300.0 22.98
2020-04-13 22.38 21.41 22.05 22.3 649600.0 22.3
2020-04-09 22.86 21.73 22.0 22.28 582400.0 22.28
2020-04-08 22.13 20.85 20.9 21.55 458700.0 21.55
2020-04-07 22.56 20.54 22.1 20.56 556000.0 20.56
2020-04-06 21.61 20.8 20.9 21.51 366100.0 21.51
2020-04-03 20.83 19.9 20.38 20.03 411200.0 20.03
2020-04-02 21.12 20.02 20.24 20.47 412300.0 20.47
2020-04-01 21.59 20.08 21.17 20.46 535200.0 20.46
2020-03-31 22.87 21.38 22.21 21.86 470900.0 21.86
2020-03-30 23.62 22.0 22.71 22.4 506200.0 22.4
2020-03-27 22.97 21.24 22.05 22.4 351000.0 22.4
2020-03-26 23.15 21.53 21.84 22.74 446400.0 22.74
2020-03-25 22.4 20.3 21.22 21.7 752700.0 21.7
2020-03-24 20.24 19.1 19.72 20.13 469700.0 20.13
2020-03-23 19.58 18.03 18.45 18.7 602800.0 18.7
2020-03-20 19.49 17.87 18.47 18.28 928800.0 18.28
2020-03-19 18.84 16.28 16.65 18.18 738300.0 18.18
2020-03-18 18.33 16.38 17.18 16.79 760900.0 16.79
2020-03-17 18.24 16.98 17.43 18.15 915100.0 18.15
2020-03-16 18.4 16.56 18.4 17.28 962000.0 17.28
2020-03-13 20.48 19.02 19.63 20.44 622200.0 20.44
2020-03-12 20.01 18.34 19.11 18.76 785500.0 18.76
2020-03-11 21.6 20.19 21.06 20.51 464800.0 20.51
2020-03-10 22.15 20.51 22.01 21.61 747900.0 21.61
2020-03-09 22.38 21.2 22.28 21.35 805900.0 21.35
2020-03-06 23.83 22.6 22.82 23.68 937100.0 23.68
2020-03-05 24.3 23.17 24.15 23.5 807100.0 23.5
2020-03-04 24.87 24.15 24.39 24.67 427600.0 24.67
2020-03-03 25.53 23.19 24.95 24.2 644300.0 24.2
2020-03-02 24.96 24.07 24.71 24.93 437700.0 24.93
2020-02-28 24.99 23.23 23.96 24.52 687300.0 24.52
2020-02-27 26.0 24.63 25.07 24.71 539700.0 24.71
2020-02-26 26.69 25.63 26.33 25.68 335200.0 25.68
2020-02-25 27.37 25.86 27.37 26.22 528800.0 26.22
2020-02-24 27.33 25.87 26.02 27.19 658100.0 27.19
2020-02-21 28.3 27.23 28.3 27.32 488800.0 27.32
2020-02-20 28.86 27.92 28.21 28.41 504400.0 28.41
2020-02-19 28.57 27.74 28.0 28.35 467300.0 28.35
2020-02-18 28.1 27.66 28.09 27.9 582200.0 27.9