Stockscreener 앱 받기
26.92
2.89%
-0.80
시장 영업 전:
26.82
-0.10
-0.37%
Tenable Holdings Inc 주식 (TENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $28.36 | $26.80 | $1.56 | 1,970,258.0 | -2.89% |
| 2026-06-15 | $28.37 | $26.73 | $1.64 | 1,914,983.0 | +3.43% |
| 2026-06-12 | $27.00 | $26.10 | $0.892 | 1,431,490.0 | -0.26% |
| 2026-06-11 | $27.02 | $25.86 | $1.16 | 1,482,874.0 | +0.26% |
| 2026-06-10 | $27.32 | $26.01 | $1.31 | 2,192,081.0 | +0.41% |
| 2026-06-09 | $27.25 | $25.54 | $1.72 | 2,983,735.0 | -3.16% |
| 2026-06-08 | $28.28 | $27.21 | $1.07 | 3,884,206.0 | -1.04% |
| 2026-06-05 | $29.60 | $27.58 | $2.02 | 2,866,889.0 | -4.92% |
| 2026-06-04 | $30.13 | $28.53 | $1.60 | 3,871,514.0 | -1.35% |
| 2026-06-03 | $30.88 | $29.57 | $1.31 | 6,400,329.0 | -3.92% |
| 2026-06-02 | $30.93 | $27.71 | $3.22 | 4,712,022.0 | +5.39% |
| 2026-06-01 | $29.64 | $28.45 | $1.19 | 5,905,985.0 | +3.86% |
| 2026-05-29 | $28.54 | $26.28 | $2.26 | 4,447,922.0 | +8.79% |
| 2026-05-28 | $26.07 | $24.56 | $1.51 | 3,296,049.0 | +6.13% |
| 2026-05-27 | $25.66 | $24.30 | $1.36 | 2,103,745.0 | -5.31% |
| 2026-05-26 | $26.23 | $24.80 | $1.43 | 2,939,337.0 | +1.45% |
| 2026-05-22 | $25.78 | $25.02 | $0.7625 | 3,793,392.0 | +1.11% |
| 2026-05-21 | $26.16 | $24.30 | $1.86 | 5,016,044.0 | -1.29% |
| 2026-05-20 | $25.91 | $24.73 | $1.18 | 6,556,511.0 | +0.99% |
| 2026-05-19 | $25.30 | $22.99 | $2.31 | 6,348,725.0 | +9.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $30.93 | $25.54 | $5.39 | 41,586,624.0 | -4.64% |
| 2026-05 | $28.54 | $20.06 | $8.48 | 73,126,370.0 | +35.14% |
| 2026-04 | $22.34 | $15.72 | $6.62 | 75,447,032.0 | +23.50% |
| 2026-03 | $21.29 | $15.85 | $5.44 | 60,729,034.0 | -12.04% |
| 2026-02 | $23.35 | $17.27 | $6.08 | 72,280,539.0 | -12.83% |
| 2026-01 | $24.01 | $21.26 | $2.75 | 34,367,676.0 | -6.25% |
Tenable Holdings Inc 주식 (TENB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.24 | $23.72 | $3.52 | 29,412,818.0 | -10.18% |
| 2025-11 | $29.36 | $25.28 | $4.08 | 21,078,207.0 | -8.61% |
| 2025-10 | $30.69 | $28.45 | $2.24 | 28,330,069.0 | -0.48% |
| 2025-09 | $31.27 | $28.93 | $2.34 | 27,068,172.0 | -5.69% |
| 2025-08 | $31.50 | $28.51 | $2.99 | 29,863,575.0 | -1.25% |
| 2025-07 | $35.69 | $31.20 | $4.49 | 31,375,504.0 | -7.31% |
| 2025-06 | $34.72 | $31.03 | $3.69 | 40,115,623.0 | +4.84% |
| 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
| 월 | 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% |
0.44%
2.01%
자본화:
|
볼륨(24시간):