Stockscreener 앱 받기
21.02
0.91%
0.19
시장 영업 전:
21.69
0.67
+3.19%
Tenable Holdings Inc 주식 (TENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $21.31 | $20.70 | $0.61 | 2,376,134.0 | +0.91% |
| 2026-05-04 | $21.77 | $20.71 | $1.06 | 3,836,637.0 | -1.88% |
| 2026-05-01 | $21.87 | $20.47 | $1.40 | 3,715,485.0 | +1.63% |
| 2026-04-30 | $22.34 | $20.00 | $2.34 | 8,131,512.0 | -2.70% |
| 2026-04-29 | $21.78 | $20.00 | $1.78 | 5,535,082.0 | +5.04% |
| 2026-04-28 | $21.21 | $20.28 | $0.93 | 3,161,082.0 | -0.15% |
| 2026-04-27 | $20.59 | $19.72 | $0.87 | 2,639,775.0 | +2.25% |
| 2026-04-24 | $20.07 | $19.39 | $0.68 | 1,927,124.0 | +2.77% |
| 2026-04-23 | $20.36 | $19.02 | $1.34 | 2,861,836.0 | -5.30% |
| 2026-04-22 | $20.77 | $20.16 | $0.61 | 2,059,101.0 | +2.29% |
| 2026-04-21 | $20.95 | $19.63 | $1.32 | 3,357,437.0 | +3.02% |
| 2026-04-20 | $19.88 | $19.30 | $0.58 | 2,300,111.0 | +0.88% |
| 2026-04-17 | $19.87 | $18.95 | $0.925 | 3,180,777.0 | +1.68% |
| 2026-04-16 | $19.83 | $18.62 | $1.21 | 3,685,075.0 | +0.53% |
| 2026-04-15 | $19.25 | $18.10 | $1.15 | 3,605,136.0 | +5.93% |
| 2026-04-14 | $18.07 | $17.47 | $0.595 | 4,123,501.0 | +2.64% |
| 2026-04-13 | $17.48 | $16.03 | $1.45 | 4,109,692.0 | +8.54% |
| 2026-04-10 | $16.64 | $15.72 | $0.915 | 3,668,691.0 | -2.25% |
| 2026-04-09 | $17.89 | $15.73 | $2.16 | 4,680,017.0 | -8.48% |
| 2026-04-08 | $19.15 | $17.62 | $1.53 | 5,243,570.0 | -1.48% |
| 2026-04-07 | $18.73 | $18.15 | $0.575 | 3,165,586.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $21.87 | $20.47 | $1.40 | 12,304,390.0 | +0.62% |
| 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% |
0.90%
0.76%
자본화:
|
볼륨(24시간):