Stockscreener 앱 받기
44.00
0.59%
-0.26
Tenable Holdings Inc 주식 (TENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $44.35 | $43.79 | $0.56 | 1,068,255.0 | -0.59% |
| 2024-05-16 | $44.69 | $43.76 | $0.925 | 842,622.0 | -0.96% |
| 2024-05-15 | $45.44 | $44.49 | $0.95 | 789,487.0 | -0.11% |
| 2024-05-14 | $45.47 | $44.51 | $0.96 | 566,298.0 | -0.36% |
| 2024-05-13 | $45.77 | $44.48 | $1.29 | 568,065.0 | +0.34% |
| 2024-05-10 | $45.66 | $44.66 | $1.00 | 433,723.0 | -1.26% |
| 2024-05-09 | $45.37 | $44.38 | $0.99 | 689,250.0 | +1.07% |
| 2024-05-08 | $45.37 | $44.49 | $0.88 | 774,218.0 | -1.75% |
| 2024-05-07 | $45.77 | $44.63 | $1.13 | 568,523.0 | +0.24% |
| 2024-05-06 | $45.70 | $44.76 | $0.94 | 536,413.0 | +2.09% |
| 2024-05-03 | $45.66 | $43.60 | $2.06 | 941,984.0 | -1.35% |
| 2024-05-02 | $45.54 | $42.80 | $2.74 | 1,678,610.0 | +0.40% |
| 2024-05-01 | $46.01 | $44.24 | $1.77 | 1,126,720.0 | +0.13% |
| 2024-04-30 | $45.44 | $44.78 | $0.66 | 1,229,275.0 | -1.51% |
| 2024-04-29 | $46.34 | $45.57 | $0.775 | 592,893.0 | -0.72% |
| 2024-04-26 | $46.59 | $45.50 | $1.09 | 593,869.0 | +1.34% |
| 2024-04-25 | $45.72 | $44.98 | $0.74 | 538,358.0 | -2.24% |
| 2024-04-24 | $47.22 | $46.08 | $1.14 | 540,700.0 | +0.59% |
| 2024-04-23 | $46.74 | $45.33 | $1.41 | 568,017.0 | +2.49% |
| 2024-04-22 | $45.48 | $44.17 | $1.31 | 470,915.0 | +0.45% |
| 2024-04-19 | $44.97 | $43.78 | $1.19 | 904,736.0 | +1.68% |
| 2024-04-18 | $45.11 | $43.94 | $1.17 | 923,480.0 | -0.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $46.01 | $42.80 | $3.21 | 11,652,423.0 | -2.16% |
| 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
| 월 | 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% |
Tenable Holdings Inc 주식 (TENB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.30 | $35.27 | $7.03 | 15,630,803.0 | -0.08% |
| 2022-11 | $42.00 | $33.77 | $8.23 | 17,786,369.0 | -6.05% |
| 2022-10 | $42.12 | $28.80 | $13.32 | 23,325,229.0 | +16.78% |
| 2022-09 | $42.99 | $33.73 | $9.27 | 18,951,384.0 | -12.14% |
| 2022-08 | $45.43 | $37.51 | $7.92 | 17,473,858.0 | +2.48% |
| 2022-07 | $52.55 | $36.67 | $15.88 | 23,863,715.0 | -14.89% |
| 2022-06 | $53.75 | $42.45 | $11.30 | 21,357,593.0 | -9.72% |
| 2022-05 | $57.21 | $41.04 | $16.17 | 27,540,655.0 | -8.93% |
| 2022-04 | $63.61 | $54.26 | $9.35 | 23,641,792.0 | -4.43% |
| 2022-03 | $58.94 | $47.26 | $11.68 | 31,734,625.0 | +4.39% |
| 2022-02 | $55.59 | $43.16 | $12.43 | 22,525,128.0 | +7.70% |
| 2022-01 | $55.47 | $44.35 | $11.12 | 19,495,530.0 | -6.66% |
0.24%
0.10%
자본화:
|
볼륨(24시간):