32.87
price up icon0.95%   0.31
after-market 시간 외 거래: 32.87
loading

Tenable Holdings Inc 주식 (TENB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $32.94 $32.57 $0.365 1,889,586.0 +0.95%
2025-06-05 $32.97 $32.48 $0.49 1,744,591.0 +0.03%
2025-06-04 $33.21 $32.55 $0.66 1,195,152.0 -0.58%
2025-06-03 $32.90 $32.04 $0.86 1,519,646.0 +1.68%
2025-06-02 $32.47 $31.91 $0.56 1,461,257.0 -0.06%
2025-05-30 $32.35 $31.91 $0.44 1,437,406.0 +0.22%
2025-05-29 $32.19 $31.63 $0.56 1,507,574.0 +0.47%
2025-05-28 $32.68 $32.00 $0.68 1,187,705.0 -1.75%
2025-05-27 $32.76 $32.05 $0.7051 1,066,262.0 +2.10%
2025-05-23 $32.17 $31.51 $0.66 848,828.0 -0.37%
2025-05-22 $32.35 $31.90 $0.455 720,253.0 -0.09%
2025-05-21 $32.58 $31.89 $0.69 876,359.0 -1.96%
2025-05-20 $32.95 $32.49 $0.465 1,066,407.0 +0.12%
2025-05-19 $33.02 $32.14 $0.88 975,339.0 -0.76%
2025-05-16 $33.34 $32.87 $0.47 739,722.0 -0.63%
2025-05-15 $33.32 $32.81 $0.505 625,164.0 +0.36%
2025-05-14 $33.60 $32.96 $0.64 843,860.0 -1.49%
2025-05-13 $33.85 $33.45 $0.405 1,994,045.0 +0.03%
2025-05-12 $33.68 $32.32 $1.36 3,329,523.0 +6.22%
2025-05-09 $32.30 $31.45 $0.845 1,886,278.0 -1.53%
2025-05-08 $32.41 $31.22 $1.19 2,817,918.0 +2.27%

Tenable Holdings Inc 주식 (TENB) 연도별 가격 이력

이 심층 분석에서는 Tenable Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TENB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tenable Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Tenable Holdings Inc 주식 (TENB) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $33.21 $31.91 $1.30 9,699,818.0 +2.02%
2025-05 $33.85 $30.20 $3.65 30,589,428.0 +5.40%
2025-04 $35.39 $28.75 $6.64 24,940,669.0 -12.61%
2025-03 $38.73 $33.84 $4.89 23,512,306.0 -8.29%
2025-02 $43.68 $37.01 $6.67 22,600,879.0 -11.49%
2025-01 $45.44 $37.78 $7.66 19,274,914.0 +9.42%

Tenable Holdings Inc 주식 (TENB) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $43.89 $38.80 $5.09 17,776,614.0 -6.41%
2024-11 $43.26 $38.30 $4.96 20,119,967.0 +5.98%
2024-10 $43.28 $39.32 $3.96 16,961,496.0 -2.25%
2024-09 $41.56 $38.29 $3.27 13,950,563.0 -1.84%
2024-08 $43.15 $35.25 $7.90 22,108,262.0 -10.10%
2024-07 $49.18 $41.40 $7.78 20,129,324.0 +5.37%
2024-06 $43.86 $38.37 $5.49 21,599,726.0 +3.29%
2024-05 $46.01 $41.38 $4.63 17,125,854.0 -6.18%
2024-04 $50.07 $43.78 $6.29 15,182,805.0 -9.02%
2024-03 $50.30 $44.89 $5.41 18,617,393.0 +2.64%
2024-02 $53.50 $45.50 $8.00 26,131,635.0 +2.25%
2024-01 $48.51 $42.71 $5.80 17,512,088.0 +2.26%

Tenable Holdings Inc 주식 (TENB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $47.61 $39.88 $7.73 18,943,812.0 +11.28%
2023-11 $42.61 $33.85 $8.76 22,890,684.0 -1.71%
2023-10 $46.22 $40.53 $5.69 14,588,094.0 -6.00%
2023-09 $47.80 $43.54 $4.26 12,896,538.0 -1.26%
2023-08 $49.77 $42.62 $7.15 14,385,124.0 -6.76%
2023-07 $49.49 $41.75 $7.74 22,015,453.0 +11.73%
2023-06 $44.37 $38.89 $5.48 20,835,309.0 +6.25%
2023-05 $41.18 $34.33 $6.85 20,895,411.0 +10.81%
2023-04 $47.31 $34.75 $12.56 21,752,623.0 -22.14%
2023-03 $47.72 $40.91 $6.81 18,414,076.0 +7.42%
2023-02 $46.87 $40.13 $6.74 18,855,813.0 +9.94%
2023-01 $41.33 $34.10 $7.23 16,583,532.0 +5.45%
software_infrastructure XYZ
$64.99
price up icon 2.19%
software_infrastructure ZS
$303.03
price up icon 0.71%
$140.16
price up icon 3.78%
software_infrastructure NET
$179.67
price up icon 1.89%
$486.00
price up icon 0.79%
$104.94
price up icon 1.39%
자본화:     |  볼륨(24시간):