Tenable Holdings Inc Historical Data - TE7 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Tenable Holdings Inc (TE7)

37.89

0.00

( 0.00% )

Updated: 05:52:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.089999	-0.236964197919	37.979999	37.979999	37.979999	5	37.979999	DE
4	-2.089999	-5.22761143641	39.979999	40.06	37.5	210	38.62470785	DE
12	0.520001	1.39149321358	37.369999	41.409999	35.5	116	38.97082597	DE
26	-2.06	-5.15644555695	39.95	44.49	33.82	132	39.21362105	DE
52	-4.63	-10.8889934149	42.52	48.4	33.82	111	41.21610262	DE
156	-3.88	-9.28896337084	41.77	48.4	32.4	117	40.88565719	DE
260	-3.88	-9.28896337084	41.77	48.4	32.4	117	40.88565719	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736890020	37.979999	0.48	1.28	37.979999	37.979999	37.979999	5
1736803620	37.5	0	0.00	37.5	37.5	37.5	0
1736544420	37.5	0	0.00	37.5	37.5	37.5	0
1736458020	37.5	0	0.00	37.5	37.5	37.5	0
1736371620	37.5	0	0.00	37.5	37.5	37.5	0
1736285220	37.5	-0.01	-0.03	37.5	37.5	37.5	53
1736198820	37.51	0	0.00	37.51	37.51	37.51	0
1735939620	37.51	0	0.00	37.51	37.51	37.51	0
1735853220	37.51	-0.61	-1.60	38.01	38.01	37.51	158
1735594020	38.119999	-1.18	-3.00	37.51	38.119999	37.51	111
1735334820	39.299999	0	0.00	39.299999	39.299999	39.299999	0
1734989220	39.299999	0.04	0.10	40.06	40.06	39.299999	120
1734730020	39.26	-0.28	-0.71	38.96	39.26	38.96	66
1734643620	39.54	1.1	2.86	38.94	39.54	38.94	352
1734557220	38.44	-1.95	-4.83	39.979999	39.979999	38.44	813
1734470820	40.39	0	0.00	40.39	40.39	40.39	0
1734384420	40.39	-0.41	-1.00	39.979999	40.39	39.979999	76
1734125220	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1734038820	40.799999	-0.29	-0.71	40.96	40.96	40.799999	58
1733952420	41.09	0.67	1.66	40.64	41.409999	40.64	130
1733866020	40.42	-0.13	-0.32	40.42	40.42	40.42	20
1733779620	40.549999	0.5	1.25	40.549999	40.549999	40.549999	10
1733520420	40.049999	-0.24	-0.60	40.049999	40.049999	40.049999	78
1733434020	40.29	0	0.00	40.29	40.29	40.29	0
1733347620	40.29	0.53	1.33	40.6	40.6	40.29	45
1733261220	39.76	-0.84	-2.07	39.76	39.76	39.76	7
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
1729062000	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1728975600	37.729999	0	0.00	37.729999	37.729999	37.729999	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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