TENB Stock Prices

Data as of Nov 10, 2026

Last

41.96

Change

-1.71

Open

42.58

Previous

43.67

High

42.80

Low

39.38

Bid

-

Ask

-

Volume

2,257,599

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

68.4%

Hist Vol

61.1%

Opt Volume

251

Open Int

33,317

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	42.58	42.80	39.38	41.96	-1.71	2,257,599	251	0.684	0.611
Nov 9, 2026	42.50	44.29	42.15	43.67	+1.54	2,763,611	418	0.648	0.609
Nov 6, 2026	45.00	45.40	41.58	42.13	-2.03	3,039,665	828	0.657	0.609
Nov 5, 2026	46.33	46.36	43.80	44.16	-3.18	2,641,444	482	0.665	0.607
Nov 4, 2026	46.87	48.77	45.93	47.34	+0.31	2,411,701	448	0.675	0.603
Nov 3, 2026	47.45	48.01	46.40	47.03	-0.42	2,861,922	172	0.731	0.604
Nov 2, 2026	50.97	51.28	47.32	47.45	-3.30	3,740,042	1,347	0.760	0.604
Oct 30, 2026	52.49	53.22	49.12	50.75	-1.03	3,972,502	1,208	0.698	0.599
Oct 29, 2026	45.73	52.55	45.42	51.78	+3.06	7,160,565	2,539	0.594	0.599
Oct 28, 2026	48.49	50.21	47.96	48.72	+0.07	4,938,909	17,440	0.782	0.599
Oct 27, 2026	48.19	49.17	47.26	48.65	+0.44	3,227,589	1,878	0.779	0.599
Oct 26, 2026	45.23	48.25	44.80	48.21	+3.62	6,166,258	5,492	0.742	0.599
Oct 23, 2026	42.00	44.72	41.67	44.59	+2.59	4,992,379	1,222	0.752	0.594
Oct 22, 2026	40.80	42.16	40.18	42.00	+1.33	3,461,197	1,409	0.708	0.591
Oct 21, 2026	39.30	41.67	38.92	40.67	+1.69	3,802,698	305	0.699	0.591
Oct 20, 2026	38.48	39.27	37.86	38.98	+0.05	1,802,892	287	0.777	0.590
Oct 19, 2026	38.00	39.22	37.67	38.93	+1.73	3,518,554	546	0.889	0.590
Oct 16, 2026	39.24	40.15	36.49	37.20	-2.12	8,386,821	1,505	0.666	0.588
Oct 15, 2026	37.35	39.38	36.50	39.32	+1.20	4,871,766	465	0.603	0.586
Oct 14, 2026	40.12	40.88	38.08	38.12	-3.17	2,408,510	729	0.725	0.586
Oct 13, 2026	40.45	42.19	40.34	41.29	+0.52	2,492,484	875	0.684	0.580
Oct 12, 2026	42.48	42.69	40.71	40.77	-0.82	2,291,566	1,806	0.715	0.580
Oct 9, 2026	39.29	41.61	39.01	41.59	+2.58	5,087,566	4,093	0.443	0.580
Oct 8, 2026	38.94	40.07	37.45	39.01	+0.07	4,527,213	549	0.592	0.577
Oct 7, 2026	39.38	39.69	38.33	38.94	-0.53	2,822,313	356	0.558	0.577
Oct 6, 2026	39.06	39.76	38.55	39.47	+0.96	3,365,093	2,056	0.600	0.577
Oct 5, 2026	36.96	38.73	36.80	38.51	+1.66	3,447,282	1,992	0.647	0.577
Oct 2, 2026	36.49	37.24	36.15	36.85	+0.00	2,024,161	358	0.684	0.575
Oct 1, 2026	37.10	37.15	35.41	36.11	-0.28	2,786,476	452	0.646	0.574
Sep 30, 2026	34.99	37.53	34.92	36.39	+1.40	5,100,005	1,537	0.589	0.574
Sep 29, 2026	34.34	35.06	33.90	34.99	+0.52	2,075,472	174	0.599	0.574
Sep 28, 2026	32.69	34.92	32.49	34.47	+0.98	3,488,040	1,455	0.645	0.573
Sep 25, 2026	36.08	36.09	33.45	33.49	-2.39	2,960,830	1,546	0.551	0.573
Sep 24, 2026	36.23	36.68	35.77	35.88	-0.35	1,828,002	343	0.693	0.568
Sep 23, 2026	36.39	36.73	35.15	36.23	+0.32	2,414,257	205	0.624	0.568
Sep 22, 2026	36.88	37.00	35.13	35.91	-0.29	2,751,409	264	0.695	0.569
Sep 21, 2026	35.59	36.73	35.31	36.20	+0.77	2,170,434	1,188	0.679	0.569
Sep 18, 2026	36.06	36.38	34.87	35.43	-0.63	5,577,393	468	0.649	0.568
Sep 17, 2026	35.89	37.94	35.04	36.06	-0.31	3,864,341	1,520	0.687	0.568
Sep 16, 2026	36.86	38.15	35.96	36.37	-1.72	6,419,999	948	0.665	0.568
Sep 15, 2026	34.02	38.89	34.01	38.09	+3.01	7,374,124	7,687	0.686	0.566
Sep 14, 2026	30.92	35.13	30.90	35.08	+4.98	11,760,698	2,863	0.629	0.560
Sep 11, 2026	31.88	32.16	29.97	30.10	-1.94	17,038,729	1,627	0.562	0.539
Sep 10, 2026	32.41	33.94	31.72	32.03	-1.64	4,880,842	197	0.586	0.535
Sep 9, 2026	33.79	34.12	33.15	33.67	-0.03	4,539,088	332	0.629	0.534
Sep 8, 2026	33.68	34.55	32.84	33.70	+0.00	3,354,438	423	0.752	0.534
Sep 4, 2026	33.92	34.67	33.19	34.25	-0.24	1,552,338	218	0.631	0.533
Sep 3, 2026	34.80	35.16	33.19	34.49	+0.25	2,590,641	562	0.604	0.533
Sep 2, 2026	35.09	35.09	32.81	34.24	-1.23	4,430,960	2,745	0.656	0.533
Sep 1, 2026	37.26	38.08	35.27	35.47	-2.68	3,146,149	6,769	0.625	0.532
Aug 31, 2026	37.21	38.70	37.17	38.15	+0.48	4,036,478	4,966	0.665	0.528
Aug 28, 2026	37.49	38.27	36.47	37.67	+0.05	23,857,656	1,986	0.602	0.528
Aug 27, 2026	36.35	38.37	35.87	37.62	+3.96	8,230,714	9,798	0.643	0.528
Aug 26, 2026	32.32	34.36	32.14	33.66	+0.87	2,386,954	19,122	0.671	0.517
Aug 25, 2026	33.94	34.04	31.97	32.79	-1.15	1,757,626	189	0.501	0.517
Aug 24, 2026	34.44	35.00	33.25	33.94	-0.44	1,364,585	99	0.603	0.516
Aug 21, 2026	33.94	34.45	32.51	34.38	+0.27	2,320,084	943	0.541	0.516
Aug 20, 2026	35.03	35.32	34.03	34.11	-1.17	1,489,512	527	0.633	0.516
Aug 19, 2026	36.30	36.31	34.64	35.28	-1.06	1,341,776	342	0.529	0.515
Aug 18, 2026	35.27	36.38	35.00	36.34	+1.05	1,380,643	267	0.647	0.514
Aug 17, 2026	37.42	38.06	35.18	35.29	-3.04	2,956,669	640	0.482	0.514
Aug 14, 2026	40.01	40.19	38.07	38.33	-1.70	1,864,569	165	0.667	0.507
Aug 13, 2026	37.49	40.12	37.02	40.03	+3.03	2,936,465	612	0.557	0.508
Aug 12, 2026	37.27	37.87	36.50	37.00	-0.84	1,617,086	240	0.646	0.503
Aug 11, 2026	36.94	38.15	36.51	37.84	+1.14	1,542,354	395	0.662	0.504
Aug 10, 2026	36.51	39.35	36.42	36.70	+0.32	4,447,131	3,893	0.655	0.503

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.