Stockscreener 앱 받기
22.14
1.91%
-0.415
Tenable Holdings Inc 주식 (TENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $22.90 | $21.67 | $1.23 | 1,498,394.0 | -1.71% |
| 2026-02-11 | $23.20 | $21.89 | $1.31 | 4,059,958.0 | -1.53% |
| 2026-02-10 | $23.35 | $22.29 | $1.06 | 3,654,491.0 | +4.71% |
| 2026-02-09 | $21.94 | $21.12 | $0.82 | 3,635,935.0 | +3.01% |
| 2026-02-06 | $21.56 | $19.84 | $1.71 | 5,246,765.0 | +7.44% |
| 2026-02-05 | $22.06 | $19.15 | $2.91 | 11,369,499.0 | +0.20% |
| 2026-02-04 | $20.49 | $19.55 | $0.94 | 4,681,349.0 | -1.65% |
| 2026-02-03 | $21.66 | $19.58 | $2.08 | 2,594,053.0 | -8.95% |
| 2026-02-02 | $22.49 | $21.78 | $0.7075 | 2,164,077.0 | -0.18% |
| 2026-01-30 | $22.14 | $21.41 | $0.73 | 3,082,164.0 | +2.22% |
| 2026-01-29 | $22.38 | $21.26 | $1.12 | 2,042,695.0 | -3.96% |
| 2026-01-28 | $23.06 | $22.43 | $0.63 | 1,361,385.0 | -1.23% |
| 2026-01-27 | $23.25 | $22.48 | $0.77 | 1,696,073.0 | -1.56% |
| 2026-01-26 | $23.32 | $22.56 | $0.755 | 1,892,571.0 | +2.94% |
| 2026-01-23 | $23.01 | $22.43 | $0.58 | 1,703,769.0 | -1.23% |
| 2026-01-22 | $22.79 | $22.36 | $0.435 | 2,176,029.0 | +1.79% |
| 2026-01-21 | $22.53 | $21.75 | $0.775 | 1,877,992.0 | +2.15% |
| 2026-01-20 | $22.00 | $21.55 | $0.4407 | 1,608,935.0 | -1.18% |
| 2026-01-16 | $22.70 | $22.06 | $0.6338 | 1,580,048.0 | -2.25% |
| 2026-01-15 | $22.70 | $22.41 | $0.29 | 2,031,395.0 | +0.44% |
| 2026-01-14 | $22.92 | $22.43 | $0.485 | 1,222,006.0 | -0.49% |
| 2026-01-13 | $23.35 | $22.27 | $1.08 | 1,365,948.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $23.35 | $19.15 | $4.20 | 38,904,521.0 | +0.48% |
| 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% |
2.82%
자본화:
|
볼륨(24시간):