XNAS
Datos históricos de Tenable Holdings, Inc.
Tenable Holdings, Inc. · TENB
$42.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:30 UTC
- Variación en el periodo
- +43.12%
- Máximo
- US$43.67
- 15 de julio de 2026
- Mínimo
- US$15.73
- 10 de abril de 2026
- Volumen medio diario
- 3.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.29 | 41.61 | 39.01 | 41.59 | +6.61% | 5.09 M |
| 8 oct 2026 | 38.94 | 40.07 | 37.45 | 39.01 | +0.18% | 4.53 M |
| 7 oct 2026 | 39.38 | 39.69 | 38.33 | 38.94 | −1.33% | 2.88 M |
| 6 oct 2026 | 39.06 | 39.76 | 38.55 | 39.47 | +2.48% | 3.38 M |
| 5 oct 2026 | 36.96 | 38.73 | 36.80 | 38.51 | +4.50% | 3.45 M |
| 2 oct 2026 | 36.49 | 37.24 | 36.15 | 36.85 | +2.05% | 2.04 M |
| 1 oct 2026 | 37.10 | 37.15 | 35.41 | 36.11 | −0.77% | 2.91 M |
| 30 sep 2026 | 34.99 | 37.53 | 34.92 | 36.39 | +4.00% | 5.17 M |
| 29 sep 2026 | 34.34 | 35.06 | 33.90 | 34.99 | +1.51% | 2.14 M |
| 28 sep 2026 | 32.69 | 34.92 | 32.49 | 34.47 | +2.93% | 3.49 M |
| 25 sep 2026 | 36.08 | 36.09 | 33.45 | 33.49 | −6.66% | 2.96 M |
| 24 sep 2026 | 36.23 | 36.68 | 35.77 | 35.88 | −0.97% | 1.83 M |
| 23 sep 2026 | 36.39 | 36.73 | 35.15 | 36.23 | +0.89% | 2.42 M |
| 22 sep 2026 | 36.88 | 37.00 | 35.13 | 35.91 | −0.80% | 2.75 M |
| 21 sep 2026 | 35.59 | 36.73 | 35.31 | 36.20 | +2.17% | 2.18 M |
| 18 sep 2026 | 36.06 | 36.38 | 34.87 | 35.43 | −1.75% | 5.66 M |
| 17 sep 2026 | 35.89 | 37.94 | 35.04 | 36.06 | −0.85% | 3.87 M |
| 16 sep 2026 | 36.86 | 38.15 | 35.96 | 36.37 | −4.52% | 6.59 M |
| 15 sep 2026 | 34.02 | 38.89 | 34.01 | 38.09 | +8.58% | 7.36 M |
| 14 sep 2026 | 30.92 | 35.13 | 30.90 | 35.08 | +16.51% | 11.93 M |
| 11 sep 2026 | 31.88 | 32.16 | 29.97 | 30.11 | −5.99% | 17.16 M |
| 10 sep 2026 | 32.41 | 33.94 | 31.72 | 32.03 | −4.87% | 4.91 M |
| 9 sep 2026 | 33.79 | 34.12 | 33.15 | 33.67 | −0.09% | 4.55 M |
| 8 sep 2026 | 33.68 | 34.55 | 32.84 | 33.70 | −1.61% | 3.41 M |
| 4 sep 2026 | 33.92 | 34.67 | 33.19 | 34.25 | −0.70% | 1.58 M |
| 3 sep 2026 | 34.80 | 35.16 | 33.19 | 34.49 | +0.73% | 2.61 M |
| 2 sep 2026 | 35.09 | 35.09 | 32.81 | 34.24 | −3.47% | 4.53 M |
| 1 sep 2026 | 37.26 | 38.08 | 35.27 | 35.47 | −7.02% | 3.15 M |
| 31 ago 2026 | 37.21 | 38.70 | 37.17 | 38.15 | +1.27% | 4.06 M |
| 28 ago 2026 | 37.49 | 38.27 | 36.47 | 37.67 | +0.13% | 24.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.