11:34:05 EST Sat 16 Dec 2017
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-12-15TENB49.5650.0049.4349.890.5714,234,26026,39049.8449.9011,157,739364,691832,088230,08298,048139,800461,3404,100946,372
2017-12-14TENB49.6050.1749.3049.32-0.247,199,44533,84049.3249.404,113,852502,860982,200257,081108,263191,500163,401137,00024,000718,988
2017-12-13TENB49.4549.6549.2849.560.235,452,83629,43949.5649.603,377,880317,680800,100241,98385,912187,500209,47118,700213,610
2017-12-12TENB49.6549.8449.2849.33-0.245,781,46029,06549.3349.403,606,704425,837815,650264,201151,693191,700231,25370093,722
2017-12-11TENB49.5349.8649.0649.570.235,065,85523,35849.5749.581,805,666329,1192,138,218196,90075,215195,500198,2964,300121,641
2017-12-08TENB49.5049.5948.9349.34-0.093,262,62218,32749.3049.351,830,198245,336578,749139,77581,827111,700107,6111,300166,126
2017-12-07TENB48.7849.5048.6949.430.674,099,14623,78849.4149.452,325,473267,884684,300193,380102,77682,500303,6126,100133,121
2017-12-06TENB48.6949.0048.5448.76-0.014,646,34227,43048.7248.822,430,559268,825699,200197,175116,162145,700572,3322,000211,589
2017-12-05TENB48.6748.8048.5548.770.094,981,87323,92548.7348.792,877,143346,136565,100238,945153,33397,600457,8633,800240,753
2017-12-04TENB48.6348.7948.3848.680.054,730,86329,35248.6548.682,447,681273,504845,300192,76290,780138,800429,3361,700310,700
2017-12-01TENB48.7348.9848.1748.63-0.026,729,37238,68148.6348.674,014,470499,3191,020,300260,679123,860183,000289,7965,100331,848
2017-11-30TENB49.0049.8047.9248.652.9020,739,83277,31148.6548.6610,571,204935,1425,285,406616,936532,505378,7001,167,58224,8001,217,457
2017-11-29TENB46.4946.5545.5645.75-0.716,214,07731,74645.7545.853,036,027393,8851,903,434244,667139,850140,300192,6127,300156,002
2017-11-28TENB46.6446.8946.3446.460.174,294,21828,00146.4346.492,136,291344,191971,200266,227127,745109,800154,0373,700180,927
2017-11-27TENB47.3947.3946.2246.29-1.115,744,21035,56446.2846.312,795,511413,5301,058,000327,712181,477113,600387,50211,600453,878
2017-11-24TENB47.8347.8347.1647.40-0.133,626,00723,04847.3247.411,604,495465,176536,900255,431147,91175,700288,8064,000247,588
2017-11-23TENB47.0947.8047.0347.530.522,092,04811,62147.5247.601,224,189185,632301,33771,68295,271100101,118100112,619
2017-11-22TENB47.4947.5446.8147.01-0.065,370,98228,59046.9947.033,051,742414,088992,000304,913138,20013,500222,05350,000184,486
2017-11-21TENB46.3047.1246.2547.071.129,487,47043,01947.0747.084,580,150648,7421,944,132414,734250,2669,700581,7731,055,273
2017-11-20TENB45.3346.1145.0845.951.098,691,48741,52445.9545.974,470,628516,2041,661,200432,494214,2349,200456,363929,764
2017-11-17TENB44.2544.8844.1244.860.8512,768,52538,45944.8644.874,268,632568,4962,933,705445,180168,0199,3001,092,1233,278,570
2017-11-16TENB44.0944.3143.9144.01-0.055,949,48324,98444.0044.082,246,233369,0431,687,361248,714135,33210,700729,600521,800
2017-11-15TENB44.4144.7043.9744.06-0.485,890,50930,17744.0644.132,686,863306,4331,553,900250,69288,73022,700453,841527,150
2017-11-14TENB45.6045.6044.3444.54-1.608,860,77636,39044.5344.603,195,093497,6703,593,594362,048127,968195,400554,5086,600325,995
2017-11-13TENB46.2946.3045.8546.14-0.154,553,39724,54146.1446.182,314,531284,200855,000233,490102,042139,700420,5344,700199,200
2017-11-10TENB46.5146.51546.1146.29-0.195,566,17827,35046.2946.302,357,372392,9971,116,700286,437133,131227,400536,7546,500506,887
2017-11-09TENB46.8046.8046.4046.48-0.355,768,87525,11246.4846.502,109,535262,1631,695,220224,559105,966103,900755,84910,600501,083
2017-11-08TENB47.0047.0046.7046.83-0.127,617,09227,67646.7946.852,387,210359,8082,734,452293,335107,645120,300859,6986,300748,244
2017-11-07TENB46.9447.0846.7046.950.154,939,22327,71746.8946.952,180,077262,096765,500255,848100,087136,700752,75233,80012,400439,663
2017-11-06TENB47.1147.1146.6446.80-0.056,867,15434,17746.8046.853,690,628366,0381,288,080269,477119,537143,700619,9322,800366,962
2017-11-03TENB47.2547.2846.6146.85-0.189,671,04335,72046.8546.993,247,192506,1153,716,871288,463132,268180,900713,7347,700873,600
2017-11-02TENB49.0949.0946.9547.03-2.3714,419,06468,33347.0347.056,819,391679,2402,904,860481,101207,126355,1001,651,9979,6001,306,849
2017-11-01TENB49.9649.9749.3049.40-0.184,982,93727,88449.3049.412,266,136203,2191,040,700238,90179,688135,600427,4933,800587,400
2017-10-31TENB49.6049.8549.4549.580.095,202,50122,95049.5749.643,086,474295,3141,025,286239,99783,098117,000242,9322,800109,600
2017-10-30TENB49.4349.9249.3549.490.193,481,76820,47849.4849.501,839,793205,741702,151164,327161,27895,300107,4781,800203,900
2017-10-27TENB48.9149.3848.5249.300.506,308,38928,49749.2949.334,029,292476,892810,720238,513124,649134,300192,2235,000296,600
2017-10-26TENB48.7149.0048.5348.800.174,558,75426,55348.7748.812,056,958317,8771,205,900233,87185,371151,000346,1773,200157,500
2017-10-25TENB49.3449.3448.4548.63-0.686,983,25334,52848.6348.673,996,113415,8811,046,675286,321120,245170,800395,2995,200545,919
2017-10-24TENB49.5149.8349.1049.31-0.073,977,93023,96149.2749.331,906,910401,977662,100190,66590,108221,000238,0706,200260,900
2017-10-23TENB49.8850.0049.2149.38-0.243,712,73922,92049.3749.421,728,659261,275745,724174,302104,17796,200332,2023,900266,300
2017-10-20TENB50.5150.6049.5349.62-0.744,980,56427,99049.6249.672,967,175282,628789,500185,497114,646170,500314,7187,200148,700
2017-10-19TENB50.4250.8150.1150.36-0.063,549,56121,25750.3450.391,825,317259,933778,300174,98875,770122,400189,6534,800118,400
2017-10-18TENB51.7751.7950.31550.42-1.334,545,81427,92450.4050.442,196,782316,685924,500226,921114,236157,700329,84650,8006,400221,944
2017-10-17TENB52.0952.0951.5851.75-0.263,072,14820,64851.7151.771,520,517193,548741,700204,54762,72478,000171,89590098,317
2017-10-16TENB51.9252.0651.8052.010.211,992,26313,23652.0052.041,050,038165,848414,800132,56748,24850,20050,86210079,600
2017-10-13TENB51.9852.0851.7651.800.112,269,23215,54751.7851.821,060,490166,683557,610152,95469,81762,30075,5784,200113,800
2017-10-12TENB51.7952.0551.5851.69-0.292,475,37015,83851.6851.771,310,55474,477503,100161,19377,23470,400103,212500174,700
2017-10-11TENB51.8952.1051.7051.980.272,609,91714,32851.9351.981,200,267169,750587,241101,80556,948103,500330,3061,70057,100
2017-10-10TENB51.9352.0651.6151.71-0.103,206,96317,32951.7051.851,664,475257,901608,300130,84970,38986,500172,84992,8004,900117,700
2017-10-06TENB52.0052.1051.3151.81-0.313,150,82718,79351.7951.811,780,860272,495609,000136,70168,62294,200106,9492,60079,400
2017-10-05TENB52.3552.4452.0452.12-0.032,633,26014,89852.1252.201,476,949183,608509,10099,32160,60361,800174,6791,20066,000
2017-10-04TENB52.4552.5052.1552.15-0.263,645,29919,96352.1452.182,060,495229,206778,000128,06262,38273,500144,55442,3006,900119,200
2017-10-03TENB52.3052.6052.1052.410.183,874,74118,68752.4052.472,019,348215,573979,200136,88257,33364,800332,7059,30059,500
2017-10-02TENB52.1452.4552.0152.230.112,933,17919,22752.2252.271,555,497185,473630,300123,57052,95173,100168,3882,00095,800
2017-09-29TENB51.7252.3151.6052.120.444,057,87320,20252.1052.212,477,162256,409704,900150,05073,883130,100200,7693,90060,700
2017-09-28TENB51.6751.9451.3651.680.213,474,93319,19651.6451.692,009,544215,907639,880140,38164,64685,300164,9223,400150,953
2017-09-27TENB51.1451.4750.7251.470.534,563,35322,92551.4651.482,623,121340,445976,000158,75162,790183,000126,1461,40091,700
2017-09-26TENB51.0651.0850.6450.94-0.093,791,80520,14550.9150.991,909,833235,952762,800118,55949,692200,800303,3692,500208,300
2017-09-25TENB50.6551.1550.3851.030.373,459,73021,69151.0251.051,969,855269,593735,300129,24765,379151,90084,9561,50051,500
2017-09-22TENB51.1351.2050.5050.66-0.484,197,15518,52750.6650.672,324,996280,295682,000125,99871,744133,100311,7221,100266,200
2017-09-21TENB51.0051.3050.8451.140.187,321,63717,95451.1351.141,430,863213,205670,200131,90871,9484,344,700312,4693,300143,044
2017-09-20TENB50.6251.1550.6050.960.3514,751,47521,99450.9350.961,962,587300,822844,200208,63891,15010,615,700223,2603,100501,518
2017-09-19TENB50.4650.7250.2550.610.272,573,06113,55350.5750.621,229,706185,914637,17293,21650,05774,400249,79620052,600
2017-09-18TENB50.2050.5550.0250.340.192,976,24517,71950.3450.401,730,105235,481630,800115,29456,64886,20070,5172,30048,900