גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טנאבל הולדינגס

Tenable Holdings

מניה TENB נאסד"ק USD

שער

30.30

שינוי

+0.93%

שינוי ב USD

0.28

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
17:30					0.00
17:40	30.235	30.235	30.235	30.235	0.00
17:50	30.215	30.215	30.215	30.215	8,098.00
18:00	30.12	30.12	30.12	30.12	4,598.00
18:10	30.17	30.17	30.17	30.17	20,067.00
18:20	30.275	30.275	30.275	30.275	11,439.00
18:30	30.315	30.315	30.315	30.315	32,774.00
18:40	30.33	30.33	30.33	30.33	8,746.00
18:50	30.27	30.27	30.27	30.27	9,645.00
19:00	30.3	30.3	30.3	30.3	5,598.00
19:10	30.268	30.268	30.268	30.268	14,545.00
19:20	30.29	30.29	30.29	30.29	9,402.00
19:30	30.285	30.285	30.285	30.285	39,559.00
19:40	30.295	30.295	30.295	30.295	6,796.00
19:50	30.27	30.27	30.27	30.27	6,198.00
20:00	30.28	30.28	30.28	30.28	6,318.00
20:10	30.29	30.29	30.29	30.29	7,351.00
20:20	30.3	30.3	30.3	30.3	5,758.00
20:30	30.315	30.315	30.315	30.315	8,964.00
20:40	30.39	30.39	30.39	30.39	29,359.00
20:50	30.425	30.425	30.425	30.425	17,831.00
21:00	30.44	30.44	30.44	30.44	9,899.00
21:10	30.45	30.45	30.45	30.45	4,110.00
21:20	30.43	30.43	30.43	30.43	8,364.00
21:30	30.43	30.43	30.43	30.43	3,082.00
21:40	30.47	30.47	30.47	30.47	5,594.00
21:50	30.38	30.38	30.38	30.38	14,916.00
22:00	30.395	30.395	30.395	30.395	3,872.00
22:10	30.45	30.45	30.45	30.45	7,453.00
22:20	30.525	30.525	30.525	30.525	10,961.00
22:30	30.49	30.49	30.49	30.49	23,564.00
22:40	30.49	30.49	30.49	30.49	12,666.00
22:50	30.57	30.57	30.57	30.57	29,835.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 18:00	29.58	29.5207	29.58	29.5589	53,457.00
20.10.2025 18:30	29.683	29.53	29.5545	29.67	59,609.00
20.10.2025 19:00	29.68	29.6	29.68	29.6	97,199.00
20.10.2025 19:30	29.69	29.605	29.61	29.6856	141,760.00
20.10.2025 20:00	29.74	29.67	29.68	29.72	169,490.00
20.10.2025 20:30	29.7742	29.72	29.73	29.735	119,160.00
20.10.2025 21:00	29.75	29.685	29.735	29.7	242,374.00
20.10.2025 21:30	29.7098	29.605	29.68	29.605	221,049.00
20.10.2025 22:00	29.66	29.57	29.605	29.66	399,942.00
20.10.2025 22:30	29.745	29.65	29.665	29.745	494,645.00
21.10.2025 17:30	30.3	30.125	30.13	30.26	78,113.00
21.10.2025 18:00	30.3029	30.21	30.22	30.27	101,458.00
21.10.2025 18:30	30.305	30.21	30.23	30.26	119,897.00
21.10.2025 19:00	30.26	30.15	30.26	30.22	123,691.00
21.10.2025 19:30	30.29	30.19	30.2279	30.19	163,321.00
21.10.2025 20:00	30.25	30.165	30.17	30.24	175,280.00
21.10.2025 20:30	30.415	30.26	30.26	30.4	172,327.00
21.10.2025 21:00	30.47	30.41	30.41	30.47	170,653.00
21.10.2025 21:30	30.47	30.34	30.47	30.37	178,482.00
21.10.2025 22:00	30.485	30.39	30.39	30.445	196,914.00
21.10.2025 22:30	30.565	30.44	30.44	30.47	319,918.00
22.10.2025 17:30	30.48	30.25	30.275	30.48	80,906.00
22.10.2025 18:00	30.62	30.4815	30.52	30.615	104,259.00
22.10.2025 18:30	30.66	30.52	30.55	30.65	150,380.00
22.10.2025 19:00	30.65	30.4	30.64	30.45	166,495.00
22.10.2025 19:30	30.49	30.25	30.345	30.44	246,084.00
22.10.2025 20:00	30.44	30.27	30.38	30.28	176,692.00
22.10.2025 20:30	30.315	30.06	30.275	30.1	229,338.00
22.10.2025 21:00	30.27	30.12	30.12	30.24	368,227.00
22.10.2025 21:30	30.24	30.15	30.24	30.175	393,245.00
22.10.2025 22:00	30.215	30.145	30.18	30.2	309,909.00
22.10.2025 22:30	30.27	30.11	30.18	30.11	451,725.00
23.10.2025 17:30	30.1	29.945	30.02	29.945	49,886.00
23.10.2025 18:00	30.04	29.94	30.04	29.95	116,514.00
23.10.2025 18:30	30.065	29.97	29.97	30.05	147,199.00
23.10.2025 19:00	30.11	30.04	30.06	30.085	180,837.00
23.10.2025 19:30	30.1098	30.04	30.085	30.075	200,057.00
23.10.2025 20:00	30.13	29.99	30.07	30.13	229,625.00
23.10.2025 20:30	30.175	30.08	30.08	30.17	188,379.00
23.10.2025 21:00	30.19	30.13	30.17	30.17	259,389.00
23.10.2025 21:30	30.15	30.045	30.15	30.07	252,327.00
23.10.2025 22:00	30.12	30.065	30.065	30.115	302,473.00
23.10.2025 22:30	30.11	30	30.09	30	565,675.00
24.10.2025 17:30	30.25	30.07	30.23	30.17	114,700.00
24.10.2025 18:00	30.355	30.17	30.21	30.335	161,475.00
24.10.2025 18:30	30.36	30.27	30.35	30.27	186,352.00
24.10.2025 19:00	30.3	30.24	30.25	30.28	224,071.00
24.10.2025 19:30	30.3	30.26	30.28	30.27	227,323.00
24.10.2025 20:00	30.325	30.27	30.275	30.31	262,497.00
24.10.2025 20:30	30.47	30.31	30.31	30.46	381,473.00
24.10.2025 21:00	30.46	30.42	30.45	30.46	261,897.00
24.10.2025 21:30	30.4841	30.35	30.445	30.415	432,059.00
24.10.2025 22:00	30.56	30.405	30.415	30.51	448,075.00
24.10.2025 22:30	30.575	30.29	30.49	30.29	576,750.00

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

צרו איתנו קשר *5988