The highest closing price for Tenable (TENB) last month was $35.17, on April 1. It was down 11.6% for the month. The latest price is $30.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $29.13 | $31.35 | $28.75 | $30.57 | 5,184,232 |
April 29 2025 | $32.99 | $33.90 | $32.99 | $33.68 | 2,189,922 |
April 28 2025 | $32.98 | $33.29 | $32.76 | $33.11 | 865,906 |
April 25 2025 | $32.54 | $32.99 | $32.43 | $32.98 | 987,430 |
April 24 2025 | $32.17 | $32.75 | $32.02 | $32.71 | 759,821 |
April 23 2025 | $32.06 | $32.62 | $31.66 | $31.78 | 818,124 |
April 22 2025 | $30.80 | $31.04 | $30.22 | $30.99 | 1,125,353 |
April 21 2025 | $31.41 | $31.53 | $29.99 | $30.45 | 1,103,313 |
April 17 2025 | $32.05 | $32.05 | $31.26 | $31.44 | 783,488 |
April 16 2025 | $32.77 | $32.77 | $31.69 | $31.97 | 708,027 |
April 15 2025 | $33.01 | $33.34 | $32.61 | $32.95 | 727,585 |
April 14 2025 | $33.24 | $33.28 | $32.50 | $33.03 | 971,642 |
April 11 2025 | $32.79 | $33.07 | $32.18 | $32.84 | 586,768 |
April 10 2025 | $33.05 | $33.31 | $32.03 | $32.87 | 1,159,027 |
April 09 2025 | $31.12 | $34.13 | $30.96 | $33.99 | 1,231,236 |
April 08 2025 | $33.03 | $33.06 | $30.79 | $31.32 | 1,154,415 |
April 07 2025 | $30.78 | $33.08 | $30.50 | $31.88 | 1,227,805 |
April 04 2025 | $32.16 | $32.79 | $31.47 | $32.05 | 1,326,903 |
April 03 2025 | $33.98 | $34.27 | $32.96 | $33.35 | 883,933 |
April 02 2025 | $34.76 | $35.39 | $34.76 | $35.16 | 891,528 |
April 01 2025 | $34.60 | $35.20 | $34.55 | $35.17 | 820,905 |
Daily pricing data for Tenable dates back to 7/26/2018, and may be incomplete.
