Stockscreener 앱 받기
31.26
1.59%
0.49
시간 외 거래:
31.30
0.04
+0.13%
Tenable Holdings Inc 주식 (TENB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $32.02 | $30.34 | $1.68 | 1,303,876.0 | +1.59% |
| 2025-05-02 | $31.06 | $30.27 | $0.786 | 1,796,666.0 | +0.10% |
| 2025-05-01 | $31.17 | $30.20 | $0.97 | 2,434,102.0 | +0.56% |
| 2025-04-30 | $31.35 | $28.75 | $2.60 | 5,182,506.0 | -9.23% |
| 2025-04-29 | $33.90 | $32.99 | $0.905 | 2,114,538.0 | +1.72% |
| 2025-04-28 | $33.29 | $32.76 | $0.53 | 865,794.0 | +0.39% |
| 2025-04-25 | $32.99 | $32.43 | $0.56 | 987,287.0 | +0.83% |
| 2025-04-24 | $32.75 | $32.02 | $0.73 | 759,802.0 | +2.93% |
| 2025-04-23 | $32.62 | $31.66 | $0.96 | 818,071.0 | +2.55% |
| 2025-04-22 | $31.04 | $30.22 | $0.82 | 1,124,980.0 | +1.77% |
| 2025-04-21 | $31.53 | $29.99 | $1.54 | 909,069.0 | -3.15% |
| 2025-04-17 | $32.05 | $31.26 | $0.79 | 783,487.0 | -1.66% |
| 2025-04-16 | $32.77 | $31.69 | $1.08 | 708,027.0 | -2.97% |
| 2025-04-15 | $33.34 | $32.60 | $0.735 | 727,535.0 | -0.24% |
| 2025-04-14 | $33.28 | $32.50 | $0.78 | 896,075.0 | +0.58% |
| 2025-04-11 | $33.07 | $32.17 | $0.895 | 586,766.0 | -0.09% |
| 2025-04-10 | $33.31 | $32.02 | $1.29 | 1,090,627.0 | -3.30% |
| 2025-04-09 | $34.12 | $30.96 | $3.16 | 1,231,198.0 | +8.52% |
| 2025-04-08 | $32.85 | $30.79 | $2.06 | 1,074,438.0 | -1.76% |
| 2025-04-07 | $33.08 | $30.50 | $2.58 | 1,227,599.0 | -0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.02 | $30.20 | $1.82 | 6,838,520.0 | +2.26% |
| 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% |
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% |
0.16%
자본화:
|
볼륨(24시간):