Home Page
00:30:17 EST Sat 31 Jan 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-Lynx
2015-01-30TENB61.6062.4060.5461.55-0.032,648,26816,77061.5561.651,815,768105,400417,800164,9001,2006,80053,40083,000
2015-01-29TENB61.6163.0060.6761.580.023,205,21222,55261.5061.661,905,912208,800567,700203,0002,40028,00088,400200,900100
2015-01-28TENB63.0063.17561.5561.56-1.242,520,12115,46761.4561.591,671,557142,264285,400152,5005,10014,30050,800131,90065,400900
2015-01-27TENB62.1862.9861.6962.800.391,588,97311,76062.4362.821,039,173166,400155,800111,3002,5008,20035,20070,300100
2015-01-26TENB61.8062.8661.3562.410.721,887,66113,83062.3062.411,098,561183,300268,500169,5007,20035,10040,50084,800200
2015-01-23TENB61.7062.2261.5861.690.291,671,18312,02361.6561.771,098,583130,100173,000112,2005,80012,80033,800104,200700
2015-01-22TENB60.0061.7959.9861.401.532,742,24517,43661.2461.501,766,991178,200368,954184,0003,90019,30063,400156,900600
2015-01-21TENB56.9060.1856.7459.872.623,036,19123,08259.8359.871,924,570248,321323,900191,70010,30016,30077,900242,2001,000
2015-01-20TENB56.6557.6655.2457.251.232,883,14421,42056.9457.271,825,326225,118370,100220,3001,90028,00081,100130,600700
2015-01-19TENB56.3656.6955.2656.02-0.53751,2355,64956.0056.35483,53540,60087,70084,5002,0001,70014,00037,000200
2015-01-16TENB53.7756.6053.7756.552.613,159,15417,50856.5556.651,815,091203,591363,272131,1002,10011,20062,600570,200
2015-01-15TENB54.2654.3953.0153.900.021,771,44213,56753.8053.971,030,642109,300168,600166,0003,20035,70039,700218,000300
2015-01-14TENB52.9054.1052.6853.870.452,348,14616,00253.7054.001,598,169101,277235,900134,6001,70036,10059,10053,300127,900100
2015-01-13TENB54.5755.0552.9453.47-1.162,941,46821,87153.4753.502,070,165203,203294,800133,9001,10024,60068,400145,000300
2015-01-12TENB55.4055.4654.3554.63-0.862,406,59016,20654.5754.671,532,890181,200319,300141,40080022,70071,200117,10020,000
2015-01-09TENB56.2256.6355.3555.35-0.652,774,09420,47655.4655.591,566,994269,100394,700154,7004,60038,50081,200263,500600
2015-01-08TENB56.6056.6755.7156.140.623,132,37216,46156.0456.151,701,072169,800850,400139,60070019,00072,300179,400100
2015-01-07TENB56.8756.8755.1955.52-0.492,546,38918,40755.5055.711,477,627198,700417,862135,8003,70029,90071,100211,100600
2015-01-06TENB57.8657.8755.4556.01-2.102,932,07020,58655.8556.221,749,120216,500398,650177,2001,60015,20038,500213,200122,000100
2015-01-05TENB59.9460.4357.9358.11-2.382,644,79718,30458.0658.181,723,067251,730248,900179,3002,00029,60055,000128,50026,600100
2015-01-02TENB59.5060.6859.4760.450.751,217,7109,72460.4060.50872,82871,182117,700105,2002,30012,90027,6007,900100
2014-12-31TENB59.1160.2058.7059.740.111,237,0388,63159.5959.80858,938119,20089,70083,70020017,40029,20038,700
2014-12-30TENB59.6059.9358.9659.63-0.01965,2837,29659.6059.78689,72361,16086,10068,8002,10016,90023,20017,300
2014-12-29TENB59.2060.2459.0559.640.781,629,35111,93959.4259.841,171,95184,000161,400140,50050014,10010,20046,700
2014-12-24TENB58.7959.0058.2058.860.09547,4404,47758.8458.86386,44021,80054,20058,3002,1002,30015,8006,500
2014-12-23TENB58.8759.2958.0658.770.611,806,25813,69258.6658.801,099,469103,589218,200139,8001,8007,40031,200204,800
2014-12-22TENB57.4458.4156.9458.160.612,254,78017,03758.0458.361,381,751134,400388,429203,9003,20021,40046,80074,400500
2014-12-19TENB56.1558.0455.8757.551.467,880,20423,31757.2057.996,697,854212,200502,099258,60019,65126,80071,90090,500600
2014-12-18TENB57.4257.4355.0255.860.822,792,63718,02756.0356.431,980,371120,400261,340202,40032,00024,92679,40090,4001,400
2014-12-17TENB54.3955.4554.0055.160.655,079,38126,93855.0755.373,255,247208,255846,779263,60010,20026,90088,800169,000210,000600
2014-12-16TENB54.4855.6354.0154.620.054,125,64522,23654.6154.682,525,154264,619725,472236,1005,80026,20076,600149,600115,600500
2014-12-15TENB53.0155.7053.0154.570.263,739,79626,74554.4254.632,317,496434,800533,400197,5003,90012,60071,200168,900
2014-12-12TENB55.0355.8653.7454.31-1.072,905,74215,65954.3054.552,027,413163,442328,787133,9002,30017,40043,700188,800
2014-12-11TENB55.0456.7454.9755.380.263,480,95322,35955.3155.491,672,949426,080585,824248,2005,60035,90055,300449,800
2014-12-10TENB56.2956.3054.2255.12-1.474,212,78030,38055.0355.122,266,779755,720303,400287,50071,48139,40052,300436,200
2014-12-09TENB55.8956.6255.3356.590.485,085,62630,32456.3656.753,158,601567,325652,600260,80056,00045,80070,500272,1001,900
2014-12-08TENB57.4758.2455.6656.20-2.355,177,18037,54956.1056.403,102,597710,063423,420358,3007,20057,300132,400385,500400
2014-12-05TENB58.7760.2958.3358.46-1.585,647,24136,46358.3358.462,972,418768,625857,098326,4004,70042,40037,400638,000200
2014-12-04TENB59.4365.1359.1260.045.6112,773,12756,56160.0260.047,468,470738,7601,762,797450,300206,90060,000143,5001,131,800810,000600
2014-12-03TENB52.8154.5352.6354.451.842,786,87720,03354.4154.501,625,017449,959304,400178,0009,90131,90059,500127,500700
2014-12-02TENB52.0452.9751.9752.590.612,801,17318,79952.5552.651,757,971344,202360,300117,8009,90023,90059,700127,200200
2014-12-01TENB52.5152.9151.5051.98-0.524,320,17824,69151.8551.992,428,576482,934518,168213,50028,90036,90052,000540,90018,300
2014-11-28TENB52.7852.9352.3152.50-0.302,581,92817,14952.3752.581,561,828215,300311,300210,00020,30031,00043,000187,4001,800
2014-11-27TENB53.7053.8752.2652.80-0.741,432,6898,96352.4552.80884,079170,40092,21060,00015,9009,60013,100183,9003,500
2014-11-26TENB53.0053.8852.4653.540.691,935,65314,45353.4653.581,127,713269,240201,600160,8006,30015,90038,100115,500500
2014-11-25TENB52.5553.3652.3252.850.407,611,84416,75052.8252.861,850,204307,8005,113,549141,6007,19122,80061,100106,4001,200
2014-11-24TENB52.3453.0352.3152.450.105,794,73516,03052.4052.531,487,763293,5353,557,937128,60011,50020,00038,800256,300300
2014-11-21TENB52.7152.8552.1552.35-0.2311,362,92310,12352.3552.381,015,807231,9009,914,816119,2007,80013,00033,10027,300
2014-11-20TENB51.9952.8051.8852.620.371,501,37110,21652.4552.60998,971219,600135,50061,4001,20017,00026,80040,800100
2014-11-19TENB51.9052.3451.5852.210.842,425,43618,00052.1652.281,304,391447,721409,324114,6009,50019,80050,70066,5002,900
2014-11-18TENB51.2551.8551.1851.370.412,193,35613,11251.3051.581,474,131304,500208,92566,4002,30024,40026,90085,800
2014-11-17TENB51.0351.7050.9150.96-0.252,196,16014,90050.9351.141,381,313302,900215,847108,9001,20011,00028,100146,900
2014-11-14TENB51.7751.8751.0951.21-0.491,605,93710,16551.2051.411,010,451194,600277,58656,00020010,90022,00034,200
2014-11-13TENB52.0052.4351.4651.70-0.243,102,03914,19551.7051.851,278,339341,4001,303,00041,1005,70010,70037,50083,500800
2014-11-12TENB51.8552.0451.3251.92-0.292,230,28015,10051.7851.951,347,080269,500413,00078,9002,90013,90037,70067,200100
2014-11-11TENB51.6452.2351.1252.230.531,983,65112,81052.0952.251,179,230303,250265,97167,3002,70012,30024,200127,900
2014-11-10TENB52.0452.7951.5051.70-0.342,999,45011,70951.6951.712,306,112276,026248,01280,6001,2007,50027,60052,300100
2014-11-07TENB51.5052.4951.5052.040.402,435,08814,62652.0052.061,591,121266,900354,26791,5002,8008,80034,90084,700100
2014-11-06TENB52.0852.4351.47551.64-0.402,016,40014,96151.5151.891,282,104318,595234,80067,5002,6018,60034,40067,700100
2014-11-05TENB52.6052.8652.0052.04-0.202,213,23515,16052.0052.161,489,320248,300283,21563,5006,10012,20031,90078,700
2014-11-04TENB53.5353.5651.8552.24-0.927,541,98220,60452.2252.241,568,133448,549472,30098,5004,805,40011,80052,20084,500600
2014-11-03TENB53.4953.6053.0253.16-0.1712,150,05019,83353.1253.161,274,836457,314456,100135,2009,707,20019,00058,00042,400
2014-10-31TENB53.1354.2853.1353.360.412,947,39619,47053.2653.451,821,902441,600360,89486,80014,20016,90053,400151,700