18:33:42 EDT Sun 25 Jun 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
2017-06-23TENB51.4952.3851.2852.220.614,247,89526,33752.2052.262,043,364360,744813,400129,80482,202326,400243,3244,700242,657
2017-06-22TENB50.5251.7950.3351.611.006,019,84432,64851.6151.672,832,413330,0291,322,600165,57282,090282,300336,6623,500664,678
2017-06-21TENB50.3850.9750.0250.610.554,788,29027,69650.5850.642,630,789197,395957,000170,58764,168219,100305,2397,700217,812
2017-06-20TENB51.0051.0049.9850.06-1.035,855,42531,87250.0450.102,840,933265,0241,156,200173,91880,289191,300266,2612,900878,600
2017-06-19TENB51.7951.8051.0051.09-0.354,531,24923,02751.0751.102,500,790265,546844,028141,298204,95461,900168,4821,100342,451
2017-06-16TENB50.3151.4750.2651.441.1332,278,90626,46951.4351.499,891,878298,3201,109,400151,97376,29120,185,700181,6562,200379,288
2017-06-15TENB49.8150.5849.6050.310.506,231,10128,08450.3050.403,889,910222,4741,273,111129,56069,889189,300196,6976,100253,960
2017-06-14TENB51.2151.2149.8149.81-1.348,046,95733,51649.8150.084,978,880335,1521,369,100179,31883,810270,600207,6933,300618,904
2017-06-13TENB51.0051.2150.9251.150.158,815,23036,12051.1051.165,107,926353,1992,168,139231,18890,228280,100291,1503,300289,000
2017-06-12TENB52.1452.4450.9651.00-1.125,673,03731,84851.0051.203,341,946257,9521,025,500234,795102,851273,700360,4932,90072,800
2017-06-09TENB51.7952.2251.7652.120.357,174,57439,29552.1052.154,136,089318,1031,494,300318,599104,885243,900266,3987,700275,200
2017-06-08TENB52.3252.4951.5251.77-1.066,901,64741,78251.7551.793,960,403337,3631,478,500288,87772,615271,900399,0891,00079,100
2017-06-07TENB53.2453.3852.3752.83-0.395,391,32727,62252.8052.832,959,103209,3581,262,414214,12959,887271,600231,5221,600178,314
2017-06-06TENB52.3153.3452.1853.220.724,582,35025,11253.2053.242,031,401153,7081,643,780198,54455,057187,500204,4602,100105,800
2017-06-05TENB52.7053.0252.3852.50-0.233,409,87422,17852.5052.531,604,974123,472849,700174,58069,16199,300135,384500352,003
2017-06-02TENB52.7253.1652.5852.730.063,352,62521,84452.7052.741,854,390115,837760,567169,45845,097152,900181,1761,90055,700
2017-06-01TENB52.1252.8851.9952.670.673,753,37021,76252.6652.702,290,700123,427763,295226,75646,764164,10080,2281,30056,700
2017-05-31TENB51.9952.3851.9052.009,326,34637,71952.0052.026,267,704361,3141,382,189224,952111,223383,200426,7648,200144,500
2017-05-30TENB52.3852.3951.9052.00-0.425,128,98730,03152.0052.012,120,846247,8121,442,200227,70595,854408,900378,1512,900198,819
2017-05-29TENB52.4853.7952.1052.42-0.061,920,59712,72952.3752.54984,47878,350509,14160,98555,58975,100104,5276,30046,127
2017-05-26TENB53.1353.1352.3452.48-0.493,980,48023,16152.4352.521,974,903129,566721,700179,72251,835237,600170,8741,300492,880
2017-05-25TENB53.5053.5552.8352.97-0.495,527,99828,47352.9652.992,924,074203,0821,298,739234,12762,197287,500213,3222,800302,157
2017-05-24TENB53.6953.7553.0653.46-0.147,598,50923,33253.4553.501,782,180239,7991,757,300167,1943,056,161194,500195,57530,1001,400171,300
2017-05-23TENB53.8154.0553.3253.600.094,562,47123,82753.5953.652,350,281131,035947,400155,02868,491158,300241,9366,500492,400
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
2017-03-31TENB55.1855.82555.0455.710.665,738,47725,29055.6555.713,640,057357,110954,100252,38550,351226,400155,04723,8002,50075,927
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