Tenable Holdings (0ZC0) Historical Prices

5 Followers

Time Period

Events

GB:0ZC0 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	40.22	42.91	38.81	40.70	40.70	-1.64%	3,010	0.78
Nov 12, 2026	42.13	42.74	40.31	41.38	41.38	-4.61%	796	0.20
Nov 11, 2026	42.70	43.99	42.50	43.38	43.38	+3.86%	1,836	0.46
Nov 10, 2026	44.00	44.00	39.29	41.77	41.77	-0.85%	3,087	0.78
Nov 09, 2026	42.42	43.94	42.16	43.34	43.34	+2.87%	1,194	0.30
Nov 06, 2026	42.97	46.00	41.61	42.13	42.13	-4.62%	2,499	0.63
Nov 05, 2026	47.76	47.99	43.76	44.17	44.17	-7.21%	5,681	1.43
Nov 04, 2026	47.75	48.92	45.98	47.60	47.60	+1.00%	4,053	1.03
Nov 03, 2026	48.50	48.50	46.67	47.13	47.13	-3.28%	2,351	0.60
Nov 02, 2026	50.25	52.00	48.45	48.73	48.73	-2.89%	1,906	0.49
Oct 30, 2026	51.11	53.02	49.21	50.18	50.18	-3.18%	1,745	0.44
Oct 29, 2026	47.46	52.61	43.55	51.83	51.83	+7.38%	11,405	3.00
Oct 28, 2026	49.19	50.11	47.25	48.27	48.27	-0.87%	7,684	2.08
Oct 27, 2026	48.87	49.07	47.28	48.70	48.70	+2.35%	3,716	0.98
Oct 26, 2026	44.90	47.87	44.80	47.58	47.58	+7.52%	19,464	5.58
Oct 23, 2026	42.25	44.29	41.01	44.25	44.25	+6.45%	2,702	0.77
Oct 22, 2026	40.60	41.82	39.40	41.57	41.57	+2.09%	2,201	0.63
Oct 21, 2026	39.90	41.66	38.90	40.72	40.72	+4.14%	1,203	0.34
Oct 20, 2026	38.00	39.20	37.75	39.10	39.10	+0.57%	2,394	0.67
Oct 19, 2026	37.34	39.04	37.34	38.88	38.88	+5.38%	816	0.22
Oct 16, 2026	39.67	39.99	36.50	36.90	36.90	-2.81%	8,134	2.19
Oct 15, 2026	37.39	38.51	36.50	37.96	37.96	-1.86%	4,524	1.23
Oct 14, 2026	40.35	41.57	38.38	38.68	38.68	-7.09%	5,440	1.49
Oct 13, 2026	40.30	42.17	40.29	41.63	41.63	+1.25%	2,723	0.74
Oct 12, 2026	42.30	42.69	40.96	41.12	41.12	+0.45%	3,584	0.96
Oct 09, 2026	40.00	41.02	39.00	40.93	40.93	+2.90%	3,416	0.88
Oct 08, 2026	39.88	39.92	38.10	39.78	39.78	+2.25%	3,129	0.80
Oct 07, 2026	39.49	39.78	37.70	38.90	38.90	-0.56%	1,153	0.29
Oct 06, 2026	39.70	39.73	38.57	39.12	39.12	+2.65%	8,319	2.10
Oct 05, 2026	37.61	38.44	36.64	38.11	38.11	+3.25%	11,134	2.85
Oct 02, 2026	35.80	37.24	35.64	36.91	36.91	+2.24%	1,595	0.39
Oct 01, 2026	37.18	37.20	35.46	36.10	36.10	-2.14%	1,379	0.33
Sep 30, 2026	35.11	37.47	34.73	36.89	36.89	+6.93%	3,330	0.81
Sep 29, 2026	35.10	35.10	33.78	34.50	34.50	-0.40%	785	0.19
Sep 28, 2026	33.40	34.95	32.49	34.64	34.64	+0.67%	1,563	0.37
Sep 25, 2026	35.80	36.35	34.40	34.41	34.41	-4.02%	10,471	2.43
Sep 24, 2026	36.23	36.59	35.83	35.85	35.85	-0.31%	959	0.22
Sep 23, 2026	36.60	36.70	35.15	35.96	35.96	-0.44%	1,375	0.29
Sep 22, 2026	36.90	37.00	35.19	36.12	36.12	+0.47%	6,599	1.42
Sep 21, 2026	36.41	36.66	35.26	35.95	35.95	+1.04%	7,255	1.60
Sep 18, 2026	36.00	36.93	34.94	35.58	35.58	-3.33%	1,449	0.32
Sep 17, 2026	37.00	37.83	35.00	36.81	36.81	+0.16%	2,285	0.50
Sep 16, 2026	38.05	38.76	35.99	36.75	36.75	-4.66%	8,000	1.82
Sep 15, 2026	35.28	38.63	34.02	38.55	38.55	+12.19%	18,707	4.37
Sep 14, 2026	31.25	34.36	30.75	34.36	34.36	+12.57%	5,661	1.33
Sep 11, 2026	31.85	32.20	29.97	30.52	30.52	-5.56%	4,690	1.11
Sep 10, 2026	33.09	33.73	31.70	32.32	32.32	-4.63%	3,415	0.79
Sep 09, 2026	34.00	34.00	33.35	33.89	33.89	-0.70%	1,419	0.33
Sep 08, 2026	33.68	34.20	32.85	34.13	34.13	-0.76%	1,699	0.39
Sep 07, 2026	34.39	34.84	32.90	34.39	34.39	0.00%	0	0.00

Tenable Holdings historical prices

Tenable Holdings (0ZC0) Historical Prices

Become an Expert with TipRanks Premium