11:32:28 EDT Sun 20 May 2018
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-05-18TENB42.1742.2740.9841.45-0.747,049,60739,22341.3941.464,076,499536,9851,068,554330,479117,384142,900454,4165,000310,790
2018-05-17TENB42.0042.4241.8542.190.3910,173,43445,68742.1642.254,741,923536,5861,270,542366,304185,947218,700604,7175,8002,210,715
2018-05-16TENB42.5342.5541.7441.80-0.725,940,96030,49441.7941.853,652,997390,241890,700306,342123,787114,900189,5322,800269,661
2018-05-15TENB42.6642.7742.3642.52-0.056,136,13432,33142.5242.563,267,604347,3211,247,547349,39295,962147,000260,2618,600401,347
2018-05-14TENB42.8142.8842.3242.57-0.577,005,33536,67842.5642.583,963,930287,5271,203,755287,161114,174147,400174,6442,200824,344
2018-05-11TENB42.4943.2242.3543.140.8910,549,14540,74543.1443.206,461,138515,0241,418,451352,556200,541256,200265,2185,8001,058,517
2018-05-10TENB42.3543.0741.9342.250.7712,178,19950,74442.2542.306,720,187487,8011,560,944283,880238,789264,300805,1017,1001,793,997
2018-05-09TENB41.4541.4841.0041.481.076,189,85732,70141.2941.493,401,285395,959931,998310,680152,409215,900639,0515,300137,275
2018-05-08TENB40.7740.8740.2640.41-0.296,155,90332,53840.4040.463,327,716316,1691,253,905313,593131,704169,300441,946800178,870
2018-05-07TENB40.5340.9540.4040.700.336,021,40329,13240.6840.722,907,409250,0131,920,607274,975118,765179,700153,16615,800185,168
2018-05-04TENB39.6740.5039.6140.370.624,400,19224,99640.3640.392,525,365310,589759,776179,45695,166172,400191,3002,500163,640
2018-05-03TENB39.5739.9239.1239.750.244,641,67928,87439.7439.762,789,494254,496949,037199,306109,034136,900103,3391,30098,773
2018-05-02TENB39.5039.7739.3839.510.133,912,48024,43739.5039.512,168,105224,856777,401181,74869,558113,400193,7841,700169,828
2018-05-01TENB39.0039.4938.8939.380.493,891,09723,73039.3839.391,983,749300,577694,650174,567124,557113,300278,0934,600200,404
2018-04-30TENB38.2139.0538.1638.890.856,989,96431,43538.8938.903,661,851373,5071,293,900240,324114,665199,800741,0281,400363,489
2018-04-27TENB38.2038.2637.7738.250.336,072,98228,85038.0338.042,413,139252,2711,613,000156,569103,481192,900383,84753,0006,100898,575
2018-04-26TENB37.8238.1137.6837.920.337,220,74339,20937.8937.933,878,646427,3991,578,600221,743102,192215,200520,4138,200213,950
2018-04-25TENB37.7238.2037.3637.59-0.097,370,11742,19737.5937.624,192,852402,4931,196,498225,249128,942247,200406,6532,300506,630
2018-04-24TENB39.5039.5037.5337.68-2.1412,117,93668,27737.6837.717,183,751785,8062,022,100441,585317,860312,400643,40310,900400,131
2018-04-23TENB39.9340.0139.6939.820.059,324,73834,10639.7939.835,049,004585,0231,421,400245,241225,013203,600216,96114,3001,363,996
2018-04-20TENB40.6640.7139.7639.77-0.729,778,49341,04939.7639.815,129,580419,3981,531,000270,121190,459259,500382,9984,0001,584,337
2018-04-19TENB41.9541.9840.3640.49-1.317,506,84935,74140.4940.523,175,263557,1091,328,100339,229170,875248,200432,84860,5006,4001,188,325
2018-04-18TENB41.7342.2241.6041.800.426,459,28033,27941.7641.813,206,256282,9921,082,401205,978107,420154,300428,514100,0003,200864,819
2018-04-17TENB41.4442.1741.1341.380.385,623,24933,61141.3841.403,326,353318,8831,030,183227,210126,563179,400238,1332,800173,724
2018-04-16TENB40.5041.2840.3041.000.613,729,23823,97140.9841.001,958,948239,283583,698148,046101,146136,000305,9784,000252,139
2018-04-13TENB40.3140.7740.0240.390.174,065,69524,27940.3940.412,394,669315,113693,300108,96577,239253,400132,1145,80079,095
2018-04-12TENB40.2840.6140.1240.220.143,315,74922,39340.2040.221,701,901249,118728,111218,09851,890169,70080,6882,100114,143
2018-04-11TENB40.4940.5940.0740.08-0.344,527,86529,68340.0740.102,311,938331,5191,130,861229,60958,591163,000147,8501,500152,997
2018-04-10TENB40.5040.8740.3340.420.234,134,57626,64340.4240.442,269,033319,798795,200200,46689,817248,70061,7553,600146,207
2018-04-09TENB40.1840.4539.8340.190.335,359,19325,59940.1940.243,739,828339,366587,087173,29567,056273,30082,3165,40090,045
2018-04-06TENB40.0640.5039.6439.86-0.326,170,84031,27339.8439.904,153,142317,579842,089252,40486,644227,500102,7956,400182,287
2018-04-05TENB39.6940.4839.3340.180.725,819,67937,34240.1740.203,420,035325,9791,129,536303,314114,983261,700122,2518,60010,400122,781
2018-04-04TENB38.5239.6838.0139.460.656,429,36139,20339.4339.483,909,545281,2331,013,598352,15595,090188,100374,7166,500208,224
2018-04-03TENB39.5239.5238.1138.81-0.687,588,45846,87738.7438.814,337,467391,2041,455,724363,704102,886245,600412,8087,700271,365
2018-04-02TENB40.4740.4739.1339.49-1.035,462,77333,62539.4939.502,933,770295,025961,200333,122109,542182,400250,9957,100389,519
2018-03-29TENB39.2240.5939.1140.521.258,669,67042,38640.5140.525,366,330312,4531,284,300427,758156,334257,200347,95616,700500,639
2018-03-28TENB38.9839.5338.9739.270.044,584,89627,91439.2739.302,732,023228,666713,100280,95599,418147,200154,24143,6002,800182,793
2018-03-27TENB38.7839.9738.4439.230.718,005,44346,06239.2139.254,843,401420,1111,206,200363,953133,172282,900421,5832,800331,223
2018-03-26TENB38.9739.0438.0838.520.046,533,61634,19738.4938.523,563,354272,350870,200317,98392,204171,800753,9034,400478,522
2018-03-23TENB39.6039.8438.4038.48-1.127,359,25942,60938.4838.533,779,837398,2441,867,700364,252104,128331,900263,0581,900246,640
2018-03-22TENB39.7239.8639.1539.60-0.597,585,70540,24339.5539.614,351,423371,6921,557,900328,17290,874125,400379,4222,500371,922
2018-03-21TENB39.0040.3238.5340.191.059,489,73851,15940.1940.215,869,404408,4651,606,800366,976152,133169,300401,04112,000475,319
2018-03-20TENB40.2540.4139.0239.14-0.957,459,14446,33839.1139.144,231,577465,7921,115,800421,535205,140334,400329,1018,100347,699
2018-03-19TENB41.2841.3539.8940.09-1.197,894,91042,32840.0940.104,109,463434,8211,768,129357,293132,795193,500220,1706,000643,039
2018-03-16TENB41.1342.1541.0041.280.2218,442,38662,45841.2541.3013,705,198467,0022,009,600575,545141,115225,000561,12312,600739,503
2018-03-15TENB43.1143.1940.0041.06-1.8117,097,18989,39041.0641.099,824,668506,6182,587,000618,188251,973294,3001,777,127558,5009,400669,415
2018-03-14TENB42.9743.5342.8342.870.226,498,76239,64942.8742.903,454,650374,9501,425,784331,54285,181206,200411,7703,900173,085
2018-03-13TENB42.1842.7241.8642.650.715,373,32632,70342.6542.682,634,764294,6681,406,900305,696117,838229,800127,6704,200251,790
2018-03-12TENB41.0142.0040.8841.940.955,142,59030,10541.9041.962,273,636246,8831,019,200333,29659,862132,900215,601166,8001,200692,812
2018-03-09TENB41.2241.2240.6440.99-0.124,237,34723,92140.9941.021,942,813166,997829,800218,47478,10876,000320,9181,800602,437
2018-03-08TENB40.6941.1240.4541.110.614,413,07428,29541.1141.132,387,990142,4411,012,600231,44560,353116,100213,661500247,984
2018-03-07TENB40.8941.03540.4240.50-0.434,796,26129,80740.5040.532,325,075298,690979,800289,55573,814223,500283,2026,800315,825
2018-03-06TENB41.1441.1440.8240.93-0.094,063,91925,39040.9240.952,174,489111,429891,500255,08643,51277,400215,6363,900290,967
2018-03-05TENB40.5741.1140.5241.020.456,625,95835,48241.0041.054,213,186258,6181,204,300348,061121,907126,100205,6844,800143,302
2018-03-02TENB40.7040.8440.3740.57-0.215,413,15729,98440.5540.573,401,918228,524998,500299,67975,500134,300152,0311,300121,405
2018-03-01TENB40.8241.1740.5440.78-0.035,912,07740,12740.7540.783,514,201293,1881,290,100307,48082,942130,600155,4462,600135,320
2018-02-28TENB42.3642.4340.8040.81-1.287,712,15939,98440.8140.825,039,043284,7181,102,800368,468166,678181,400230,90911,000322,043
2018-02-27TENB43.0143.2242.0242.09-0.886,046,29636,33742.0942.102,893,759255,9291,576,700346,518165,849128,500266,2693,300409,472
2018-02-26TENB42.9843.0542.5842.970.234,436,58531,47542.9643.012,246,419239,525953,100326,784138,549108,700186,1634,400232,945
2018-02-23TENB42.7742.8442.4142.740.176,596,55739,53642.7442.802,977,848383,8801,256,000480,08961,400153,200277,5787,700998,862
2018-02-22TENB43.5043.5142.5342.57-0.735,954,47035,01742.5742.613,322,263214,8281,217,045332,870112,600130,400395,6379,600217,827
2018-02-21TENB43.2743.7443.1243.300.244,520,93529,47543.2843.382,654,301174,710836,700332,58982,87498,200178,1662,000161,395