03:28:48 EDT Wed 18 Oct 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
2017-10-17TENB52.0952.0951.5851.75-0.263,072,14820,64851.7151.771,520,517193,548741,700204,54762,72478,000171,89590098,317
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
2017-09-15TENB50.1650.2549.7950.150.0613,685,40117,64150.0950.1512,272,241281,204633,000140,78778,353134,700100,0162,30042,800
2017-09-14TENB49.9950.2049.8250.090.223,871,99715,10850.0850.171,796,045226,151536,900128,15969,56695,100107,1691,000911,907
2017-09-13TENB50.0150.2149.8549.87-0.042,372,42715,21849.8649.891,055,952193,455668,000111,21457,49894,20061,708900129,500
2017-09-12TENB49.7249.9449.2649.910.363,111,66616,69849.8649.921,748,570218,252534,000125,50779,80374,800190,019700140,015
2017-09-11TENB49.2649.6049.2249.550.342,538,57517,13749.4749.561,288,847274,241509,600117,84367,13684,900101,4082,40092,200
2017-09-08TENB49.3549.3748.9849.21-0.022,724,03317,63949.2049.251,383,974246,089532,400144,35675,63583,600207,7852,70046,494
2017-09-07TENB49.9149.9249.2349.23-0.674,401,46117,05349.2349.323,072,272211,308527,000133,92659,90173,000264,2542,30057,500
2017-09-06TENB49.9250.4849.7849.900.122,815,07318,29149.9049.951,371,760259,973639,400126,54362,48477,700248,11370028,400
2017-09-05TENB50.3050.3949.4149.78-0.303,935,06227,11149.7649.821,835,697306,3211,086,600193,16477,320117,400136,7605,600176,200
2017-09-01TENB49.9150.2949.7150.080.162,297,45916,85350.0850.101,247,529165,220492,908157,78449,88067,40069,1382,10045,500
2017-08-31TENB49.9950.1549.3649.920.084,408,21923,44649.9249.932,815,642214,862681,890148,36076,51673,600147,0492,000248,000
2017-08-30TENB49.8749.9749.4349.840.034,184,53526,24149.8449.852,165,925268,780867,252224,207109,031117,100251,4406,800162,100
2017-08-29TENB49.6849.8149.2549.81-0.053,967,07825,12449.8049.812,140,594352,739810,800157,13587,69968,700178,71142,1002,500125,900
2017-08-28TENB50.4750.4749.7449.86-0.543,159,67019,17849.8549.891,527,581185,675504,400143,06272,11073,600143,93263,1003,900442,310
2017-08-25TENB51.4051.4050.3550.40-0.793,394,80320,07550.3750.401,716,192222,769594,149157,05664,458155,700117,4375,100361,942
2017-08-24TENB51.3451.4151.0351.190.012,360,62014,88151.1651.221,252,779120,524459,200110,24552,66973,500140,2031,600149,600
2017-08-23TENB50.2451.4150.0051.181.003,707,96422,76651.1751.231,930,880212,259750,100140,68894,52689,100144,011300345,800
2017-08-22TENB49.6650.2949.4550.180.793,332,42121,19350.1850.191,728,454261,491686,300163,94995,007107,100195,67210094,348
2017-08-21TENB49.6849.6849.2149.39-0.232,436,01817,25949.3949.471,202,116169,574585,700193,46847,56286,100100,0983,10047,300
2017-08-18TENB49.9549.9549.2049.620.013,469,83620,45049.6249.652,048,523244,563621,100111,10850,286100,500236,95640056,400
2017-08-17TENB49.5049.7449.3049.610.173,139,05218,75849.6149.621,412,043206,209797,100125,11657,45663,500398,02860078,400
2017-08-16TENB50.0550.3949.4249.44-0.564,233,68124,69449.4449.502,311,281252,3761,087,040188,89576,141107,400106,0481,90089,600
2017-08-15TENB50.7550.8550.0050.00-0.662,700,51317,02450.0050.031,602,495204,708520,800100,23451,45669,80089,02080060,800
2017-08-14TENB50.4550.9750.2950.660.613,686,73424,24150.6350.681,996,729332,123794,000175,86662,910162,700100,3061,20060,800
2017-08-11TENB50.4250.4949.9750.05-0.803,460,28819,80250.0350.061,977,725293,842614,450142,69068,422109,600149,3592,500101,500
2017-08-10TENB51.5651.6250.7150.85-0.714,154,51923,82150.8450.922,498,965257,830796,655140,34854,56780,000247,4544,60074,100
2017-08-09TENB51.9052.0251.4351.56-0.177,411,43419,34551.5651.601,462,321262,877551,400151,2764,331,29790,300264,5771,300292,886
2017-08-08TENB52.8752.8751.3551.73-0.8414,262,80220,12951.6851.732,196,461133,486678,30097,32659,79110,541,300139,8381,900414,400
2017-08-04TENB52.7353.0052.2852.570.102,522,83316,74052.5352.581,427,362116,357577,60085,90840,30854,400117,7984,10099,000
2017-08-03TENB52.6952.8152.1252.47-0.052,538,45115,55052.4652.551,509,353206,810474,30052,07366,27767,70093,59511,60056,743
2017-08-02TENB52.0752.7451.9652.520.342,663,22619,29852.5252.601,349,343207,020562,700125,62959,33163,200159,10320,500400116,000
2017-08-01TENB51.9052.4451.0352.180.503,499,68323,08452.1752.211,968,614284,524713,700137,94864,171122,000141,2261,10065,500
2017-07-31TENB51.4951.9551.4251.680.552,458,73715,02851.6551.701,449,651166,759391,80080,43455,676116,80060,11752,4001,10084,000
2017-07-28TENB51.3951.4551.0151.13-0.522,834,72820,08251.1351.171,622,117185,515617,537129,01747,878102,30086,46460043,300
2017-07-27TENB52.1652.1650.8551.65-0.283,700,71425,07451.6151.662,115,367220,127710,000244,97462,908102,800205,63820038,700
2017-07-26TENB52.2752.5351.8951.93-0.203,088,51521,26551.9251.971,825,899230,945583,900131,08057,57773,200136,8143,70044,500
2017-07-25TENB52.3252.8951.8352.13-0.042,672,89516,83552.1152.141,524,532189,711587,200106,34756,27448,70062,05160097,480
2017-07-24TENB52.4852.4851.7552.17-0.232,561,33016,79052.1752.251,371,245236,170556,900106,40642,94592,10091,46410059,800
2017-07-21TENB52.7052.7052.0152.40-0.352,914,96018,60952.3552.421,472,747166,617806,855143,15537,09236,800121,928200125,266
2017-07-20TENB52.6152.9152.4552.750.404,486,90927,96752.7252.792,008,024395,4671,074,817156,76462,995120,900549,04215,0001,60094,500
2017-07-19TENB51.6752.5351.5452.350.793,929,08519,98352.2852.361,535,375232,3251,406,738158,00556,16366,100395,67910067,000