Tenable Holdings Inc Historical Data - TE7 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Tenable Holdings Inc (TE7)
Tenable Holdings Inc (TE7) Historical

Tenable Holdings Inc (TE7)

39.76

-0.29

( -0.72% )

Updated: 08:56:17

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.02	-2.50122609122	40.78	40.799999	39.76	124	40.77084935	DE
4	4.26	12	35.5	40.799999	35.5	74	39.78447172	DE
12	4.41	12.4752475248	35.35	40.799999	34.9	111	37.98038688	DE
26	0.41	1.04193138501	39.35	44.49	33.82	112	39.19145109	DE
52	2.8	7.57575757576	36.96	48.4	33.82	118	41.40787382	DE
156	-2.01	-4.81206607613	41.77	48.4	32.4	116	41.08988913	DE
260	-2.01	-4.81206607613	41.77	48.4	32.4	116	41.08988913	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733174820	40.6	0	0.00	40.6	40.6	40.6	0
1732915620	40.6	0	0.00	40.6	40.6	40.6	0
1732829220	40.6	0	0.00	40.6	40.6	40.6	0
1732742820	40.6	-0.2	-0.49	40.6	40.6	40.6	36
1732656420	40.799999	0	0.00	40.78	40.799999	40.78	211
1732570020	40.799999	1.95	5.02	40.799999	40.799999	40.799999	25
1732310820	38.85	0	0.00	38.85	38.85	38.85	0
1732224420	38.85	0	0.00	38.85	38.85	38.85	0
1732138020	38.85	0	0.00	38.85	38.85	38.85	0
1732051620	38.85	0	0.00	38.85	38.85	38.85	0
1731965220	38.85	-1.58	-3.91	39.35	39.35	38.85	170
1731705960	40.43	0	0.00	40.43	40.43	40.43	0
1731619560	40.43	0.3	0.75	40.43	40.43	40.43	25
1731533160	40.13	4.53	12.72	40.13	40.13	40.13	22
1731446760	35.6	0	0.00	35.6	35.6	35.6	0
1731360360	35.6	0	0.00	35.6	35.6	35.6	0
1731101160	35.6	0	0.00	35.6	35.6	35.6	0
1731014760	35.6	0	0.00	35.6	35.6	35.6	0
1730928360	35.6	0	0.00	35.6	35.6	35.6	0
1730841960	35.6	-0.4	-1.11	35.5	35.6	35.5	32
1730755560	36	0	0.00	36	36	36	0
1730496360	36	-2.5	-6.49	36	36	36	15
1730406420	38.5	0	0.00	38.5	38.5	38.5	0
1730320020	38.5	0	0.00	38.5	38.5	38.5	0
1730233620	38.5	0	0.00	38.5	38.5	38.5	0
1730147220	38.5	0	0.00	38.5	38.5	38.5	0
1729888020	38.5	1.08	2.89	38.52	38.52	38.5	111
1729801560	37.42	0	0.00	37.42	37.42	37.42	0
1729715160	37.42	-2.15	-5.43	37.369999	37.95	37.369999	277
1729628760	39.57	0	0.00	39.57	39.57	39.57	0
1729542360	39.57	0.16	0.41	39.57	39.57	39.57	25
1729283160	39.409999	0.14	0.36	39.56	39.56	39.409999	368
1729196760	39.27	1.54	4.08	39.4	39.4	39.27	300
1729110360	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1729023960	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1728937560	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1728678360	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1728591960	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1728505560	37.729999	0.45	1.21	37.729999	37.729999	37.729999	50
1728419160	37.28	-0.07	-0.19	37.28	37.28	37.28	2
1728332760	37.35	0.52	1.41	37.35	37.35	37.35	3
1728073620	36.83	0	0.00	36.83	36.83	36.83	0
1727987220	36.83	0	0.00	36.83	36.83	36.83	0
1727900820	36.83	0.92	2.56	37.18	37.18	36.83	554
1727814420	35.909999	1	2.86	35.909999	35.909999	35.909999	100
1727727960	34.909999	0	0.00	34.909999	34.909999	34.909999	0
1727468760	34.909999	0	0.00	34.909999	34.909999	34.909999	0
1727382360	34.909999	0	0.00	34.909999	34.909999	34.909999	0
1727295960	34.909999	-0.79	-2.21	34.9	34.909999	34.9	143
1727209620	35.7	0	0.00	35.7	35.7	35.7	0
1727123220	35.7	0	0.00	35.7	35.7	35.7	0
1726864020	35.7	0	0.00	35.7	35.7	35.7	0
1726777620	35.7	0	0.00	35.7	35.7	35.7	0
1726691220	35.7	-0.64	-1.76	35.7	35.7	35.7	30
1726604760	36.34	0.18	0.50	36.34	36.34	36.34	10
1726518420	36.159999	0.72	2.03	36.159999	36.159999	36.159999	5
1726259160	35.44	0	0.00	35.44	35.44	35.44	0
1726172760	35.44	0.09	0.25	34.95	35.44	34.95	131
1726086360	35.35	-0.47	-1.31	35.35	35.35	35.35	15
1725999960	35.82	0	0.00	35.82	35.82	35.82	0
1725913560	35.82	0	0.00	35.82	35.82	35.82	0
1725654360	35.82	0	0.00	35.82	35.82	35.82	0
1725567960	35.82	-0.61	-1.67	36.24	36.24	35.82	123
1725481560	36.43	-0.19	-0.52	36.43	36.43	36.43	90
1725346800	36.619999	0	0.00	36.619999	36.619999	36.619999	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions