Stockscreener 앱 받기
41.29
1.28%
0.52
시간 외 거래:
43.00
1.71
+4.14%
Tenable Holdings Inc 주식 (TENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $42.19 | $40.34 | $1.85 | 2,587,690.0 | +1.28% |
| 2026-10-12 | $42.69 | $40.71 | $1.98 | 2,291,710.0 | -1.97% |
| 2026-10-09 | $41.61 | $39.01 | $2.60 | 5,089,316.0 | +6.61% |
| 2026-10-08 | $40.07 | $37.45 | $2.62 | 4,531,025.0 | +0.18% |
| 2026-10-07 | $39.69 | $38.33 | $1.36 | 2,883,976.0 | -1.33% |
| 2026-10-06 | $39.76 | $38.55 | $1.21 | 3,378,377.0 | +2.48% |
| 2026-10-05 | $38.73 | $36.80 | $1.93 | 3,448,368.0 | +4.50% |
| 2026-10-02 | $37.24 | $36.15 | $1.09 | 2,044,897.0 | +2.05% |
| 2026-10-01 | $37.15 | $35.41 | $1.74 | 2,905,438.0 | -0.77% |
| 2026-09-30 | $37.53 | $34.92 | $2.61 | 5,168,192.0 | +4.00% |
| 2026-09-29 | $35.05 | $33.90 | $1.16 | 2,116,307.0 | +1.51% |
| 2026-09-28 | $34.92 | $32.49 | $2.43 | 3,488,494.0 | +2.93% |
| 2026-09-25 | $36.09 | $33.45 | $2.64 | 2,962,693.0 | -6.66% |
| 2026-09-24 | $36.68 | $35.77 | $0.9115 | 1,828,002.0 | -0.97% |
| 2026-09-23 | $36.73 | $35.15 | $1.58 | 2,415,521.0 | +0.89% |
| 2026-09-22 | $37.00 | $35.13 | $1.87 | 2,752,790.0 | -0.80% |
| 2026-09-21 | $36.73 | $35.31 | $1.42 | 2,184,674.0 | +2.17% |
| 2026-09-18 | $36.38 | $34.87 | $1.51 | 5,659,467.0 | -1.75% |
| 2026-09-17 | $37.94 | $35.04 | $2.90 | 3,864,858.0 | -0.85% |
| 2026-09-16 | $38.15 | $35.96 | $2.19 | 6,590,619.0 | -4.52% |
| 2026-09-15 | $38.89 | $34.01 | $4.88 | 7,395,497.0 | +8.58% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $42.69 | $35.41 | $7.28 | 29,160,797.0 | +13.47% |
| 2026-09 | $38.89 | $29.97 | $8.92 | 100,812,280.0 | -4.61% |
| 2026-08 | $40.19 | $31.97 | $8.22 | 79,767,363.0 | +16.88% |
| 2026-07 | $43.67 | $27.50 | $16.17 | 84,971,206.0 | -11.50% |
| 2026-06 | $37.24 | $25.50 | $11.74 | 72,321,575.0 | +30.64% |
| 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% |
1.05%
0.44%
자본화:
|
볼륨(24시간):