Stockscreener 앱 받기
39.01
0.77%
0.30
시간 외 거래:
38.97
-0.04
-0.10%
Tenable Holdings Inc 주식 (TENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $39.26 | $38.40 | $0.855 | 899,819.0 | +0.77% |
| 2024-11-04 | $39.08 | $38.30 | $0.78 | 1,290,553.0 | -0.18% |
| 2024-11-01 | $40.28 | $38.72 | $1.56 | 1,634,842.0 | -2.10% |
| 2024-10-31 | $43.00 | $39.32 | $3.68 | 2,078,706.0 | -3.93% |
| 2024-10-30 | $41.95 | $41.13 | $0.82 | 1,315,136.0 | -1.36% |
| 2024-10-29 | $41.86 | $40.37 | $1.49 | 1,380,189.0 | +2.83% |
| 2024-10-28 | $42.07 | $40.27 | $1.80 | 1,045,450.0 | -2.35% |
| 2024-10-25 | $42.03 | $40.98 | $1.05 | 773,090.0 | +1.74% |
| 2024-10-24 | $41.26 | $40.50 | $0.755 | 712,361.0 | +1.44% |
| 2024-10-23 | $41.53 | $40.30 | $1.23 | 679,593.0 | -2.98% |
| 2024-10-22 | $42.20 | $41.52 | $0.68 | 399,824.0 | -1.33% |
| 2024-10-21 | $42.70 | $42.04 | $0.665 | 413,767.0 | -1.20% |
| 2024-10-18 | $43.28 | $42.50 | $0.785 | 633,299.0 | +0.74% |
| 2024-10-17 | $42.91 | $42.25 | $0.66 | 494,272.0 | -0.83% |
| 2024-10-16 | $42.72 | $41.91 | $0.81 | 523,661.0 | +0.31% |
| 2024-10-15 | $42.78 | $41.91 | $0.875 | 567,616.0 | +0.57% |
| 2024-10-14 | $42.92 | $41.93 | $0.99 | 430,002.0 | +0.43% |
| 2024-10-11 | $42.70 | $41.95 | $0.745 | 392,944.0 | -0.75% |
| 2024-10-10 | $42.54 | $41.02 | $1.52 | 697,102.0 | +2.09% |
| 2024-10-09 | $41.70 | $40.87 | $0.83 | 701,221.0 | +1.44% |
| 2024-10-08 | $41.05 | $40.06 | $0.99 | 477,068.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $40.28 | $38.30 | $1.98 | 4,725,033.0 | -1.51% |
| 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
| 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% |
1.09%
0.43%
자본화:
|
볼륨(24시간):