18:30:50 EDT Tue 23 May 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
2017-05-23TENB53.8154.0553.3253.600.094,562,47123,82753.5953.642,350,281131,035947,400155,02868,491158,300241,9366,500492,400
2017-05-19TENB53.1053.58552.7953.510.754,005,19624,47753.4953.532,434,148185,454779,800159,10762,576167,100157,5117,00052,500
2017-05-18TENB52.6952.8752.0652.760.115,754,74436,30952.7652.773,085,292442,2811,191,000222,18192,966330,300290,4245,70094,500
2017-05-17TENB53.6253.7252.5252.65-1.196,701,96140,53752.6552.673,525,961373,1581,412,100291,230107,179304,000472,4334,800210,800
2017-05-16TENB54.9154.9153.8353.84-0.706,441,69424,69553.8353.852,350,065151,7222,991,800162,19366,542179,500377,0722,400146,400
2017-05-15TENB55.1355.5454.5254.54-0.415,006,91725,39254.5454.582,677,777206,6801,053,452153,86668,344138,100192,1982,200514,300
2017-05-12TENB54.8055.3754.7554.950.185,364,17619,67554.8854.961,942,432141,0192,832,267177,81359,24597,30070,30050043,300
2017-05-11TENB55.4855.5954.5354.77-1.778,114,01330,17854.7454.773,632,686191,1561,320,972196,414117,350125,000351,6238,1002,170,712
2017-05-10TENB56.8356.9956.1556.54-0.075,868,37621,77956.4256.562,988,635158,1492,185,100146,32962,130152,800124,7336,40044,100
2017-05-09TENB56.8457.1056.1556.61-0.3714,203,56720,68556.5956.631,880,167137,903706,200221,12438,64511,106,80065,0283,30044,400
2017-05-08TENB56.9357.0056.4956.980.3913,665,24515,87156.9356.991,962,981129,5192,037,700102,61846,1639,102,700144,5611,100137,903
2017-05-05TENB55.9656.6455.6056.590.863,444,04420,31456.5856.602,113,327192,815648,800138,47847,841196,30056,28360049,300
2017-05-04TENB56.5156.8355.5455.73-1.125,064,14823,22955.7255.783,450,810224,992696,300187,87177,282171,600200,6931,30053,300
2017-05-03TENB56.7757.3556.6156.85-0.094,077,48017,17456.8456.892,875,767204,210527,100134,97048,887169,70083,94690031,900
2017-05-02TENB56.4657.0656.2956.940.707,506,95424,40056.9356.993,655,220447,5102,769,200184,84655,891214,900130,27910,0002,40036,708
2017-05-01TENB56.6156.6755.8156.24-0.342,482,45617,44156.2056.251,291,376201,480547,600127,19753,090129,40098,2132,30031,800
2017-04-28TENB56.8256.8456.2256.580.132,658,89613,78056.5856.611,768,19099,780426,40099,94045,706117,50049,1801,30050,900
2017-04-27TENB57.2757.2756.1456.45-0.243,710,73619,62056.4456.502,132,428131,100832,233181,56740,958155,800181,84520054,505
2017-04-26TENB57.2057.5756.6856.69-0.802,746,82118,35956.6856.711,551,934131,400579,600123,36656,639124,200152,38290026,400
2017-04-25TENB57.2857.7557.2757.490.414,164,41219,11557.4757.502,612,240199,110828,376141,81154,789121,500111,9422,40092,244
2017-04-24TENB56.8757.4956.7557.080.447,185,97420,45057.0557.142,921,634168,510616,400145,43454,2053,118,300119,3913,00039,100
2017-04-21TENB56.3656.7056.0656.640.213,191,75316,38856.6056.641,696,185196,134832,500121,03542,631135,900110,46820051,300
2017-04-20TENB56.1256.7756.0756.430.302,778,57917,28656.4256.451,520,478210,885529,710211,10253,232129,60084,0727,80031,700
2017-04-19TENB56.4956.7255.8856.13-0.293,580,82617,79756.1156.141,904,285150,478683,300172,78365,19892,800109,2372,300400,445
2017-04-18TENB56.5756.6255.8856.42-0.354,917,93416,68856.4056.433,369,860167,550589,600171,26646,40293,10048,9562,300428,900
2017-04-17TENB56.4356.9956.2656.770.481,842,96112,82556.7256.78913,513176,408434,300165,96931,01464,40028,75750028,100
2017-04-13TENB56.4456.5556.1956.29-0.122,954,82518,06756.2856.331,619,926278,013564,500175,05755,171131,00077,6582,30041,400
2017-04-12TENB56.1556.6056.0656.410.152,771,83815,08956.3956.441,528,915233,427601,474150,77938,784106,20086,9591,00023,900
2017-04-11TENB56.7256.8456.0856.26-0.712,730,22418,49556.2456.261,543,334199,728500,100156,47547,553115,100114,8341,20040,300
2017-04-10TENB56.6857.1556.6556.970.173,152,06516,28156.9656.992,027,209199,000418,406171,16147,070121,700115,3131,30043,206
2017-04-07TENB56.5756.9156.4256.800.202,752,69015,45956.7956.831,614,732149,659483,700176,44935,41793,600151,43340028,200
2017-04-06TENB56.1856.6455.8256.600.943,480,35819,80956.5656.611,818,348237,107567,300270,81143,315143,800326,9771,50070,500
2017-04-05TENB56.0556.4055.6655.66-0.223,828,01718,57655.6655.691,848,902164,8031,283,306168,91639,362183,70096,7283,40038,900
2017-04-04TENB55.3055.9755.1755.880.392,570,92915,55055.8755.881,427,616150,400420,800173,58444,27997,60082,950128,6001,40043,600
2017-04-03TENB55.7456.0954.8755.49-0.224,054,05821,30855.4655.502,396,774180,354721,700218,26950,562152,900163,1994,400165,500
2017-03-31TENB55.1855.82555.0455.710.665,738,47725,29055.6555.713,640,057357,110954,700252,38550,551226,400155,04723,8002,50075,927
2017-03-30TENB56.0456.0854.9855.05-0.823,339,87020,85755.0355.071,616,973186,077622,600210,77543,372209,700139,1732,500308,700
2017-03-29TENB55.8456.0655.3155.870.122,808,01318,62055.8555.881,384,372185,400628,109147,48555,830169,500153,7364,80076,281
2017-03-28TENB55.4556.0855.0955.750.624,750,47025,97455.7155.752,870,174253,976858,500230,97362,605132,500137,1423,200201,300
2017-03-27TENB54.6055.2454.2355.130.454,487,14224,10755.0855.152,613,009273,755861,037213,55842,361155,800166,3222,100159,100
2017-03-24TENB54.7555.0254.5054.680.143,055,16617,90554.6854.741,603,030178,869565,500162,18340,636168,20063,7481,000272,000
2017-03-23TENB55.1155.1154.4954.54-0.564,387,56022,85354.5154.552,066,516296,510714,600168,97549,267144,200222,4921,000724,000
2017-03-22TENB54.1555.3054.0055.100.988,200,31435,69255.0955.113,427,416823,8762,889,700269,83860,822447,200175,9621,600103,900
2017-03-21TENB54.6454.9153.8754.12-0.375,758,63830,15754.0754.123,172,794465,0101,090,200297,39560,448241,700337,6263,90086,665
2017-03-20TENB55.0355.2154.1354.49-0.473,463,02620,57454.4854.531,855,552273,600664,400223,28652,161109,20077,3271,200206,200
2017-03-17TENB55.5855.8654.9154.96-0.7415,033,08719,75954.9054.9712,559,878241,2001,698,585221,00660,275106,90072,6431,80070,800
2017-03-16TENB55.3055.8255.0955.700.655,526,46130,66155.6855.722,894,337395,300970,700300,35564,68372,600437,7861,600385,600
2017-03-15TENB54.8455.4054.6455.050.676,112,47729,60055.0455.082,398,740271,4402,480,730294,89071,381131,600330,5963,900110,900
2017-03-14TENB55.3455.3454.3454.38-1.0012,796,94027,22454.3754.382,939,619214,132803,368250,66665,2408,095,000241,1156,000170,700
2017-03-13TENB55.7455.8755.3555.38-0.285,974,23020,92455.3855.414,152,535228,218864,402272,34442,04188,700258,1903,60064,200
2017-03-10TENB55.5156.0055.3755.660.284,185,29024,49855.6555.662,127,226320,009889,200198,09266,106162,400152,85796,400300172,500
2017-03-09TENB55.4855.9654.8355.38-0.215,301,65529,57455.3855.402,844,822319,300916,700248,47670,959146,400305,8702,500445,828
2017-03-08TENB56.1056.5155.4855.59-0.546,880,78133,28455.5955.603,826,941356,7001,318,000339,08398,63998,300503,7183,800334,700
2017-03-07TENB55.4056.1455.2456.130.906,410,20233,12256.0956.143,123,694417,1221,463,347280,70077,122142,900321,0172,600551,400
2017-03-06TENB54.9955.4854.5255.230.394,546,31025,60955.1855.242,617,550233,4001,008,100172,59375,308141,300197,5594,20096,300
2017-03-03TENB55.0555.2854.6954.84-0.395,825,47930,61454.8054.843,424,249272,5001,173,626300,46451,749168,300267,0911,900144,300
2017-03-02TENB55.2655.6555.0055.23-0.048,542,32630,41555.1655.235,514,216361,0661,009,500377,77370,169145,300227,8125,700830,790
2017-03-01TENB56.1956.1955.2455.27-0.6311,038,01346,81155.2655.286,714,278480,1841,491,300507,78698,319302,400452,6466,700984,400
2017-02-28TENB55.0955.9655.0055.90-0.4544,988,71999,14755.5855.9233,632,1311,872,3253,985,6001,442,210211,795627,4001,193,98517,7001,994,773
2017-02-27TENB54.8056.3554.6556.352.15111,096,950118,90555.3356.3591,970,4671,370,4419,583,8481,130,860670,047548,9002,264,5869,7003,541,601
2017-02-24TENB54.5054.9354.0054.20-0.5432,033,056100,52754.2054.2212,806,2201,391,7066,491,7041,446,882446,602499,4001,561,88417,2007,365,458