גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טנאבל הולדינגס > גרפים

עדכון אחרון 15.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טנאבל הולדינגס

Tenable Holdings

מניה TENB נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	26	26	26	26	0.00
16:50	25.505	25.505	25.505	25.505	31,871.00
17:00	25.63	25.63	25.63	25.63	58,936.00
17:10	25.62	25.62	25.62	25.62	19,377.00
17:20	25.45	25.45	25.45	25.45	49,574.00
17:30	25.17	25.17	25.17	25.17	33,722.00
17:40	25.075	25.075	25.075	25.075	25,852.00
17:50	24.91	24.91	24.91	24.91	31,105.00
18:00	24.8868	24.8868	24.8868	24.8868	22,272.00
18:10	24.9	24.9	24.9	24.9	24,376.00
18:20	24.85	24.85	24.85	24.85	32,563.00
18:30	24.8	24.8	24.8	24.8	17,679.00
18:40	24.78	24.78	24.78	24.78	23,665.00
18:50	24.6406	24.6406	24.6406	24.6406	55,740.00
19:00	24.84	24.84	24.84	24.84	43,357.00
19:10	24.82	24.82	24.82	24.82	37,763.00
19:20	24.83	24.83	24.83	24.83	28,888.00
19:30	24.85	24.85	24.85	24.85	13,310.00
19:40	24.86	24.86	24.86	24.86	33,566.00
19:50	24.91	24.91	24.91	24.91	15,575.00
20:00	24.85	24.85	24.85	24.85	10,630.00
20:10	24.97	24.97	24.97	24.97	9,272.00
20:20	24.985	24.985	24.985	24.985	14,976.00
20:30	24.94	24.94	24.94	24.94	29,910.00
20:40	24.88	24.88	24.88	24.88	36,233.00
20:50	24.81	24.81	24.81	24.81	17,413.00
21:00	24.8	24.8	24.8	24.8	24,230.00
21:10	24.875	24.875	24.875	24.875	38,109.00
21:20	24.811	24.811	24.811	24.811	24,319.00
21:30	24.8405	24.8405	24.8405	24.8405	15,269.00
21:40	24.7901	24.7901	24.7901	24.7901	26,973.00
21:50	24.85	24.85	24.85	24.85	16,266.00
22:00	24.84	24.84	24.84	24.84	21,583.00
22:10	24.825	24.825	24.825	24.825	38,619.00
22:20	24.827	24.827	24.827	24.827	30,398.00
22:30	24.795	24.795	24.795	24.795	56,587.00
22:40	24.75	24.75	24.75	24.75	70,216.00
22:50	24.785	24.785	24.785	24.785	53,798.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.12.2025 17:00	26.79	26.61	26.675	26.7685	30,241.00
10.12.2025 17:30	26.895	26.705	26.725	26.86	37,301.00
10.12.2025 18:00	26.89	26.8	26.89	26.825	65,973.00
10.12.2025 18:30	26.79	26.675	26.79	26.75	93,430.00
10.12.2025 19:00	26.79	26.7	26.74	26.79	169,343.00
10.12.2025 19:30	26.805	26.74	26.8	26.7714	143,697.00
10.12.2025 20:00	26.785	26.75	26.78	26.75	231,348.00
10.12.2025 20:30	26.76	26.6745	26.75	26.715	195,942.00
10.12.2025 21:00	26.88	26.7	26.75	26.73	337,552.00
10.12.2025 21:30	26.965	26.69	26.75	26.965	446,965.00
10.12.2025 22:00	27.11	26.92	26.92	27.001	575,228.00
10.12.2025 22:30	27.04	26.69	27.015	26.82	728,402.00
11.12.2025 16:30	27.24	26.86	26.86	26.95	14,627.00
11.12.2025 17:00	26.92	26.8261	26.92	26.89	43,561.00
11.12.2025 17:30	26.86	26.79	26.805	26.815	51,277.00
11.12.2025 18:00	26.85	26.75	26.8	26.79	68,667.00
11.12.2025 18:30	26.93	26.73	26.8	26.76	104,895.00
11.12.2025 19:00	26.905	26.78	26.78	26.89	130,786.00
11.12.2025 19:30	26.88	26.76	26.88	26.76	107,075.00
11.12.2025 20:00	26.82	26.77	26.785	26.79	136,833.00
11.12.2025 20:30	26.75	26.7	26.745	26.73	187,644.00
11.12.2025 21:00	26.81	26.74	26.74	26.8	235,233.00
11.12.2025 21:30	26.825	26.72	26.8	26.72	214,959.00
11.12.2025 22:00	26.73	26.67	26.7	26.67	340,703.00
11.12.2025 22:30	26.7	26.6189	26.665	26.64	445,262.00
12.12.2025 16:30	26.79	26.53	26.675	26.79	14,437.00
12.12.2025 17:00	26.88	26.76	26.77	26.85	51,670.00
12.12.2025 17:30	26.9	26.615	26.86	26.68	90,331.00
12.12.2025 18:00	26.76	26.605	26.685	26.66	99,684.00
12.12.2025 18:30	26.7	26.555	26.66	26.59	149,058.00
12.12.2025 19:00	26.605	26.49	26.6	26.51	172,525.00
12.12.2025 19:30	26.6	26.51	26.52	26.52	200,785.00
12.12.2025 20:00	26.58	26.43	26.51	26.5	239,875.00
12.12.2025 20:30	26.52	26.45	26.51	26.47	269,495.00
12.12.2025 21:00	26.49	26.45	26.48	26.46	326,758.00
12.12.2025 21:30	26.46	26.4	26.46	26.4068	277,952.00
12.12.2025 22:00	26.46	26.4175	26.42	26.44	361,371.00
12.12.2025 22:30	26.45	26.265	26.395	26.285	534,462.00
15.12.2025 16:30	26.0592	25.47	25.89	25.655	73,337.00
15.12.2025 17:00	25.675	25.13	25.65	25.13	204,174.00
15.12.2025 17:30	25.22	24.8375	25.22	24.9099	276,748.00
15.12.2025 18:00	24.95	24.8	24.94	24.82	353,832.00
15.12.2025 18:30	24.86	24.6406	24.83	24.82	501,311.00
15.12.2025 19:00	24.88	24.785	24.81	24.835	652,379.00
15.12.2025 19:30	24.97	24.78	24.86	24.935	673,505.00
15.12.2025 20:00	24.995	24.9	24.935	24.97	729,814.00
15.12.2025 20:30	25	24.785	25	24.82	662,835.00
15.12.2025 21:00	24.9	24.77	24.895	24.8	1,188,243.00
15.12.2025 21:30	24.875	24.79	24.8	24.845	995,506.00
15.12.2025 22:00	24.86	24.75	24.855	24.785	1,074,989.00
15.12.2025 22:30	24.83	24.705	24.76	24.74	1,957,786.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025	31.04	30.22	30.80	30.99	1,125,097.00
23.04.2025	32.62	31.66	32.06	31.78	818,123.00
24.04.2025	32.75	32.02	32.17	32.71	759,786.00
25.04.2025	32.99	32.43	32.54	32.98	987,430.00
28.04.2025	33.29	32.76	32.98	33.11	865,904.00
29.04.2025	33.90	32.99	32.99	33.68	2,107,203.00
30.04.2025	31.35	28.75	29.13	30.57	5,182,432.00
01.05.2025	31.17	30.20	30.91	30.74	2,434,102.00
02.05.2025	31.06	30.27	31.06	30.77	1,796,779.00
05.05.2025	32.01	30.34	30.48	31.26	1,318,020.00
06.05.2025	31.88	30.74	30.88	31.13	1,378,997.00
07.05.2025	31.50	30.94	31.31	31.30	1,739,743.00
08.05.2025	32.41	31.22	31.30	32.01	2,818,134.00
09.05.2025	32.29	31.45	32.14	31.52	1,886,273.00
12.05.2025	33.68	32.32	32.73	33.48	3,329,496.00
13.05.2025	33.85	33.45	33.82	33.49	1,155,907.00
14.05.2025	33.60	32.96	33.49	32.99	843,909.00
15.05.2025	33.32	32.81	32.92	33.11	625,167.00
16.05.2025	33.34	32.87	33.14	32.90	739,722.00
19.05.2025	33.02	32.14	32.40	32.65	975,370.00
20.05.2025	32.96	32.49	32.79	32.69	1,066,708.00
21.05.2025	32.58	31.89	32.14	32.05	876,362.00
22.05.2025	32.35	31.90	32.05	32.02	720,339.00
23.05.2025	32.17	31.51	31.55	31.90	849,043.00
27.05.2025	32.76	32.05	32.24	32.57	1,066,262.00
28.05.2025	32.68	32.00	32.40	32.00	1,187,705.00
29.05.2025	32.19	31.63	32.02	32.15	1,507,574.00
30.05.2025	32.35	31.91	32.20	32.22	1,437,413.00
02.06.2025	32.47	31.91	32.14	32.20	1,461,257.00
03.06.2025	32.90	32.04	32.18	32.74	1,519,646.00
04.06.2025	33.21	32.55	32.79	32.55	1,195,129.00
05.06.2025	32.97	32.48	32.63	32.56	1,744,954.00
06.06.2025	32.94	32.57	32.85	32.87	1,889,684.00
09.06.2025	33.20	32.53	32.98	32.55	1,947,631.00
10.06.2025	33.25	32.37	32.60	32.40	2,799,296.00
11.06.2025	32.41	31.03	32.39	31.40	2,253,164.00
12.06.2025	32.08	31.20	31.35	31.82	1,387,836.00
13.06.2025	32.43	31.44	31.51	31.86	1,496,717.00
16.06.2025	32.50	31.88	31.88	32.35	1,143,724.00
17.06.2025	32.97	32.17	32.19	32.83	1,684,556.00
18.06.2025	33.37	32.49	32.81	32.75	2,502,954.00
20.06.2025	33.11	32.06	32.85	32.29	4,533,733.00
23.06.2025	33.53	31.78	32.24	33.47	1,964,770.00
24.06.2025	33.82	33.25	33.63	33.51	2,241,126.00
25.06.2025	34.46	33.10	33.61	33.52	2,601,584.00
26.06.2025	34.72	32.60	33.70	33.27	1,040,186.00
27.06.2025	33.51	32.73	33.30	32.80	2,585,677.00
30.06.2025	33.85	33.15	33.18	33.78	1,395,959.00
01.07.2025	33.88	32.88	33.61	33.58	869,004.00
02.07.2025	34.04	33.34	33.60	33.64	903,747.00
03.07.2025	34.50	33.92	33.92	34.07	935,626.00
07.07.2025	35.05	33.69	33.85	34.25	1,738,857.00
08.07.2025	34.88	34.09	34.26	34.73	2,520,190.00
09.07.2025	35.60	34.24	34.85	35.46	1,879,931.00
10.07.2025	35.69	34.26	35.20	34.35	1,683,642.00
11.07.2025	34.17	32.51	34.15	32.57	1,338,784.00
14.07.2025	33.58	32.71	32.84	33.12	1,885,676.00
15.07.2025	33.38	32.44	33.15	32.51	872,376.00
16.07.2025	33.01	32.39	32.67	33.00	991,631.00
17.07.2025	33.73	32.94	33.06	33.29	810,707.00
18.07.2025	33.56	33.04	33.46	33.04	1,076,467.00
21.07.2025	33.56	33.11	33.25	33.29	629,977.00
22.07.2025	34.22	33.37	33.37	33.47	1,163,062.00
23.07.2025	33.72	32.82	33.51	33.44	912,526.00
24.07.2025	33.60	33.00	33.33	33.07	761,776.00
25.07.2025	33.44	32.83	33.21	33.21	839,720.00
28.07.2025	33.56	33.08	33.34	33.16	1,123,466.00
29.07.2025	34.11	32.79	33.70	32.90	1,684,044.00
30.07.2025	32.97	32.02	32.97	32.24	2,732,227.00
31.07.2025	35.57	31.20	35.57	31.31	4,438,823.00
01.08.2025	31.30	30.29	31.26	30.57	1,722,086.00
04.08.2025	31.17	30.28	30.56	31.04	1,120,446.00
05.08.2025	31.50	29.73	31.15	29.75	1,546,285.00
06.08.2025	30.17	29.55	29.79	30.06	1,465,159.00
07.08.2025	30.64	28.91	30.23	29.42	1,124,117.00
08.08.2025	29.66	28.86	29.46	28.99	1,103,187.00
11.08.2025	29.51	28.51	29.07	28.58	1,529,368.00
12.08.2025	29.70	28.71	28.71	29.62	1,366,647.00
13.08.2025	30.68	29.71	29.89	30.67	1,161,803.00
14.08.2025	30.64	29.08	30.39	29.10	1,251,979.00
15.08.2025	29.88	29.18	29.30	29.79	1,931,846.00
18.08.2025	30.22	29.72	29.87	30.20	665,636.00
19.08.2025	30.71	30.13	30.39	30.70	1,140,336.00
20.08.2025	30.89	30.22	30.73	30.39	1,180,511.00
21.08.2025	30.25	29.80	30.10	30.08	1,146,386.00
22.08.2025	31.07	30.25	30.27	30.68	1,302,210.00
25.08.2025	30.81	30.00	30.71	30.01	1,207,742.00
26.08.2025	30.39	29.55	30.00	29.56	2,156,949.00
27.08.2025	30.70	29.78	29.80	30.58	1,566,338.00
28.08.2025	31.14	30.49	30.68	31.09	1,665,067.00
29.08.2025	31.50	30.79	31.24	30.92	1,327,145.00
02.09.2025	30.73	29.99	30.43	30.49	1,556,717.00
03.09.2025	30.86	30.07	30.47	30.75	1,063,552.00
04.09.2025	30.70	29.72	30.69	30.38	1,353,814.00
05.09.2025	31.25	30.38	30.38	31.05	1,950,300.00
08.09.2025	31.27	30.72	31.03	31.16	1,264,652.00
09.09.2025	31.18	30.65	31.18	30.79	1,273,071.00
10.09.2025	31.09	29.77	30.75	29.94	1,093,682.00
11.09.2025	30.56	29.92	30.18	30.54	1,154,905.00
12.09.2025	30.51	29.84	30.51	29.90	853,620.00
15.09.2025	30.05	29.32	30.02	29.59	964,237.00
16.09.2025	29.74	29.32	29.58	29.62	1,225,428.00
17.09.2025	30.47	29.58	29.78	29.81	1,281,950.00
18.09.2025	30.72	29.96	30.25	30.39	831,834.00
19.09.2025	30.70	30.01	30.49	30.10	2,424,981.00
22.09.2025	30.69	29.91	30.19	30.45	821,985.00
23.09.2025	30.96	29.90	30.60	30.12	834,691.00
24.09.2025	30.51	29.68	30.09	29.91	1,088,650.00
25.09.2025	29.96	29.30	29.77	29.59	296,627.00
26.09.2025	29.82	29.33	29.60	29.66	931,610.00
29.09.2025	29.94	29.55	29.84	29.85	711,079.00
30.09.2025	29.81	28.93	29.75	29.16	924,799.00
01.10.2025	29.60	28.71	29.08	28.87	858,821.00
02.10.2025	29.92	29.01	29.01	29.52	1,101,483.00
03.10.2025	30.03	29.40	29.62	29.59	1,918,382.00
06.10.2025	29.94	29.11	29.65	29.62	1,283,800.00
07.10.2025	29.78	28.97	29.65	29.19	1,053,757.00
08.10.2025	29.91	29.24	29.32	29.90	870,653.00
09.10.2025	29.90	29.33	29.84	29.60	740,279.00
10.10.2025	29.89	28.80	29.62	29.06	848,813.00
13.10.2025	29.48	28.95	29.13	29.34	633,397.00
14.10.2025	29.32	28.79	29.03	29.22	648,291.00
15.10.2025	29.69	29.28	29.30	29.43	777,855.00
16.10.2025	29.84	29.11	29.50	29.19	962,517.00
17.10.2025	29.33	28.85	29.02	29.03	1,439,946.00
20.10.2025	29.77	29.19	29.19	29.76	694,198.00
21.10.2025	30.59	29.67	29.67	30.46	542,866.00
22.10.2025	30.67	30.03	30.28	30.11	715,216.00
23.10.2025	30.23	29.73	30.05	30.02	644,208.00
24.10.2025	30.58	30.06	30.23	30.30	801,517.00
27.10.2025	30.66	30.03	30.30	30.15	821,779.00
28.10.2025	30.69	30.08	30.21	30.35	679,049.00
29.10.2025	29.90	28.45	29.73	28.64	1,468,871.00
30.10.2025	30.13	28.63	29.30	28.85	1,835,870.00
31.10.2025	29.14	28.55	28.73	29.02	1,214,920.00
03.11.2025	29.36	28.69	28.99	29.02	1,048,680.00
04.11.2025	28.82	27.85	28.70	28.06	856,557.00
05.11.2025	28.54	27.63	28.30	27.66	846,695.00
06.11.2025	27.66	27.02	27.52	27.38	937,168.00
07.11.2025	27.77	27.01	27.24	27.67	1,100,398.00
10.11.2025	28.08	27.57	27.82	28.06	1,086,649.00
11.11.2025	28.39	27.92	28.11	28.05	627,668.00
12.11.2025	28.24	27.28	28.10	27.51	844,260.00
13.11.2025	27.72	26.98	27.37	27.05	878,667.00
14.11.2025	27.14	26.53	26.73	26.98	1,061,688.00
17.11.2025	27.22	25.90	26.95	26.06	878,874.00
18.11.2025	26.05	25.63	25.90	25.80	955,417.00
19.11.2025	25.96	25.41	25.80	25.80	919,316.00
20.11.2025	26.40	25.52	26.04	25.65	870,108.00
21.11.2025	26.20	25.28	25.64	26.06	862,562.00
24.11.2025	26.20	25.57	26.12	25.68	682,602.00
25.11.2025	26.65	25.73	25.75	26.53	995,197.00
26.11.2025	26.44	26.09	26.31	26.27	694,920.00
28.11.2025	26.57	26.33	26.43	26.52	333,648.00
01.12.2025	26.59	26.18	26.30	26.27	665,473.00
02.12.2025	26.73	26.32	26.55	26.48	660,675.00
03.12.2025	26.88	26.24	26.42	26.81	1,024,913.00
04.12.2025	27.07	26.59	26.83	26.65	1,250,268.00
05.12.2025	27.04	26.11	26.62	26.40	1,447,965.00
08.12.2025	26.76	26.33	26.48	26.48	791,930.00
09.12.2025	26.78	26.38	26.48	26.56	821,308.00
10.12.2025	27.13	26.57	26.57	26.81	972,376.00
11.12.2025	27.24	26.60	26.86	26.65	743,380.00
12.12.2025	26.90	26.24	26.75	26.28	575,407.00
15.12.2025	26.20	24.64	25.97	24.75	1,727,162.00

צרו איתנו קשר *5988