Home Page
15:07:30 EST Sun 21 Dec 2014
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
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
2014-10-30TENB53.0053.4152.7152.92-0.081,569,80912,24452.8853.17966,889216,900246,52055,4009007,10030,30045,800
2014-10-29TENB53.3953.4552.5053.00-0.261,799,82014,70652.9053.101,153,820198,500273,30085,2004,30026,40044,10014,200
2014-10-28TENB52.6153.3352.1553.261.001,644,20012,53152.8353.35873,200329,700208,90043,0009,70017,10034,000127,900700
2014-10-27TENB52.5652.7252.0352.30-0.301,377,7008,58652.1552.41894,988156,800225,50037,3001,91212,40022,40026,200200
2014-10-24TENB52.4052.7951.9352.570.191,591,65910,34352.4052.59892,459185,000373,50059,5002,40016,70037,10025,000
2014-10-23TENB52.3052.6851.5552.391.281,912,58512,86152.2752.401,205,185238,100261,00066,3003,00021,90040,60076,500
2014-10-22TENB52.2152.6150.9251.09-1.192,862,55521,13751.0551.581,790,061331,300382,994119,00016,10029,90056,900136,300
2014-10-21TENB51.9552.2851.4652.280.663,326,42421,22752.0052.301,797,924429,500772,30085,5005,70014,20074,200146,800300
2014-10-20TENB51.0051.7550.5551.620.642,307,36417,09451.5151.741,305,099424,510334,55568,2004,10034,60051,60084,700
2014-10-17TENB51.0651.2050.2851.010.232,986,22320,83450.9051.201,766,203372,400346,850235,07014,30013,90064,400171,9001,200
2014-10-16TENB49.2851.3048.4850.751.465,435,69630,81550.7551.002,464,795423,8011,385,800158,500221,20013,40069,700374,700318,8005,000
2014-10-15TENB48.3549.4847.4149.280.664,445,31128,89049.0049.292,476,511339,1001,281,10093,9009,20015,80057,600171,500600
2014-10-14TENB49.0050.0248.1048.63-1.683,838,80525,74248.6248.692,216,924396,221843,56082,90032,50036,90073,500155,3001,000
2014-10-10TENB50.8651.0849.5650.31-0.662,990,45222,01750.2150.381,805,054459,500402,69874,5004,50018,40064,400161,400
2014-10-09TENB51.5951.5950.6950.97-0.603,922,74825,37350.8751.002,306,348445,800780,20059,80019,40027,70033,900249,300300
2014-10-08TENB51.9252.0750.8651.57-0.292,656,76718,71451.5751.661,468,367376,500571,50050,60014,10018,60024,700132,400
2014-10-07TENB52.1252.5651.8151.86-0.432,357,69312,25551.8451.871,137,036248,200740,65753,5005,20012,20016,900143,100
2014-10-06TENB52.7452.7452.1652.26-0.212,045,20213,97052.2052.47958,368260,707472,62773,50011,20019,50024,900224,400
2014-10-03TENB52.4952.8251.9552.500.122,581,43512,04352.4352.701,422,074261,800653,16152,20016,50020,00023,000131,600100
2014-10-02TENB52.9252.9250.8552.38-0.624,514,53131,60752.3852.532,921,158637,230669,64363,40019,40022,90026,100154,700
2014-10-01TENB53.5653.9452.7653.00-0.612,902,96819,13152.9853.231,505,842440,770660,656130,30014,00025,90042,90082,500100
2014-09-30TENB53.6154.1553.3453.61-0.203,172,48418,29353.5853.862,116,980310,395452,708115,10022,50128,60055,00070,600600
2014-09-29TENB53.6054.0152.8053.81-0.031,930,55911,87753.7253.981,314,367198,392200,20057,80017,30015,90026,70099,800100
2014-09-26TENB53.0054.0752.5353.840.721,715,57712,19653.5854.011,042,495224,800264,68263,60032,20016,50027,20044,100
2014-09-25TENB54.3654.4053.0253.12-1.172,833,05919,90353.0553.131,758,413248,446562,000117,20012,80027,60037,90068,700
2014-09-24TENB55.1555.2954.0954.29-0.862,156,95014,90954.2554.451,198,650309,600326,30084,10012,10027,60035,000163,600
2014-09-23TENB55.0055.6854.9555.15-0.462,324,04313,53055.1355.151,208,765302,500417,400210,00020,17828,10038,10099,000
2014-09-22TENB56.1056.4055.5355.61-0.872,071,84413,57755.5355.801,371,026228,520217,09862,90012,80026,10023,000130,300100