16:19:57 EST Sun 26 Feb 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-TMX SelectM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas
2017-02-24TENB54.5054.9354.0054.20-0.5432,033,056100,52354.2054.2212,806,2201,391,7066,491,7041,446,882446,602499,4001,561,88417,2007,365,458
2017-02-23TENB55.0055.2154.0154.74-0.6019,730,83682,12354.7254.759,233,8331,022,2715,277,4751,298,787223,509463,9001,018,98712,5001,164,474
2017-02-22TENB55.4555.6255.2155.34-0.234,627,95923,56155.3355.392,787,921301,718736,800310,33551,893132,500167,4922,000137,300
2017-02-21TENB55.1755.7455.0155.570.605,840,90223,06055.4955.594,264,613269,455609,700282,55559,80383,100196,6762,10072,900
2017-02-17TENB55.0255.3154.4254.97-0.465,400,00827,82054.9755.052,599,974283,6251,735,485200,69354,48460,600235,5471,600228,000
2017-02-16TENB56.0056.0554.8555.43-0.494,403,32227,33155.2755.452,241,206321,046779,700245,72660,936269,600112,9082,000369,100
2017-02-15TENB56.5456.6055.9055.92-0.592,363,30914,86755.9155.961,294,056140,310340,900158,56639,94995,400143,228200150,700
2017-02-14TENB56.3856.6156.2356.510.043,345,49119,53856.4256.581,898,893109,510765,300184,35341,427165,10097,2081,20082,500
2017-02-13TENB56.1256.4755.8056.47-0.073,921,26618,73656.4456.482,413,104174,600720,100192,98137,118137,700198,87060046,193
2017-02-10TENB56.6956.8956.2256.540.173,478,45818,59256.4956.562,120,837233,550503,100198,43041,360101,200137,48172,00060069,100
2017-02-09TENB56.3456.7855.9256.370.062,722,40717,60156.3556.371,489,755128,566572,000160,97840,28484,100186,52430059,900
2017-02-08TENB55.6056.4054.8456.310.642,824,44817,23756.2856.331,706,728141,154390,200172,89543,445114,400190,5263,0001,50060,600
2017-02-07TENB56.3156.5855.5955.67-0.6610,624,93516,17555.6655.701,529,933160,475374,900162,14948,1618,097,100119,338300132,579
2017-02-06TENB57.1757.1756.1456.33-0.723,162,73418,84856.3256.401,830,251163,850494,300156,88240,85999,200271,1921,200104,500
2017-02-03TENB56.2357.2855.9957.050.993,211,47618,20657.0457.091,971,403121,618526,600181,20948,02593,800217,6211,00050,100
2017-02-02TENB55.2056.1054.9556.060.922,303,16515,90156.0356.071,227,72080,876444,900176,83052,05478,700165,28525,0001,90049,900
2017-02-01TENB55.5055.9454.6655.14-0.262,995,50119,43555.1355.181,657,278114,426393,700181,48535,364116,200122,191600374,257
2017-01-31TENB55.9755.9755.2455.40-0.305,388,96122,34555.4055.433,190,762116,726645,900203,06443,676114,800336,634800736,499
2017-01-30TENB56.8656.8655.6055.70-0.854,658,36323,94855.7055.732,148,590206,0251,224,867290,41563,763172,300258,5535,700288,050
2017-01-27TENB58.0058.0856.3456.55-1.544,051,78224,96456.5556.562,543,755172,310562,200284,96762,488107,000183,8621,400133,800
2017-01-26TENB57.9158.2857.7558.090.292,173,24414,92258.0858.101,164,72997,200525,800122,20838,71585,10086,29253,100
2017-01-25TENB57.8758.1557.6057.800.262,953,24315,92157.7557.811,284,641149,194913,119163,78845,020180,80081,5811,200133,900
2017-01-24TENB56.7557.6356.4657.540.913,523,79020,43657.5457.601,903,072134,006668,200222,71852,914112,900265,3801,600163,000
2017-01-23TENB57.0657.3256.59556.63-0.602,341,84016,05256.6256.631,358,97984,732383,000174,69833,81779,000166,91460060,100
2017-01-20TENB56.9057.9156.9057.230.503,226,04417,44057.1757.231,854,868147,809576,112216,66951,330114,900189,3121,20073,844
2017-01-19TENB57.2557.3556.5956.73-0.492,464,73811,97256.7256.761,042,04565,775331,000112,65741,24460,200117,704100694,013
2017-01-18TENB57.3057.4756.8757.22-0.073,330,00915,81157.2257.262,067,40988,500520,135166,62530,67687,600206,285700162,079
2017-01-17TENB57.1557.6556.7757.290.022,414,97315,07257.2957.331,536,802105,076351,200124,23252,65856,700144,4051,40042,400
2017-01-16TENB56.9157.4556.75557.270.441,087,8437,48557.1057.29606,60620,133142,50048,75427,03627,600172,31442,100
2017-01-13TENB56.6056.8456.2056.830.232,854,23514,77956.7856.831,524,196117,521419,700101,54141,72044,500355,313500247,044
2017-01-12TENB56.8956.9256.3856.60-0.253,209,38117,55656.5956.641,820,789118,700721,402149,79847,65857,600201,33410092,000
2017-01-11TENB56.7757.0156.5656.850.193,146,88117,23656.8256.861,521,366363,000788,000170,47943,79787,100100,9391,70070,500
2017-01-10TENB57.5557.5756.5556.66-0.843,000,22916,32056.6456.671,463,108101,1501,010,060126,20852,85769,700162,14680014,200
2017-01-09TENB57.5657.9057.1757.50-0.201,743,84912,86257.4157.64984,69481,724362,75863,20535,53284,100117,63640013,700
2017-01-06TENB57.5557.73557.0257.700.271,844,90111,50657.6957.721,202,52562,072273,00066,97740,13439,90091,59320068,200
2017-01-05TENB57.0557.4756.6657.430.392,462,90913,14257.3857.491,641,297108,000389,650116,93036,79584,20075,1371,6009,200
2017-01-04TENB57.3257.5656.7357.04-0.132,095,39113,84856.9857.071,229,384120,783362,600104,83944,63099,400115,45520018,100
2017-01-03TENB56.9857.6156.8357.170.672,120,09813,55657.1457.191,361,32565,611490,60063,37536,37037,10050,91730014,000
2016-12-30TENB57.0257.1056.43556.50-0.561,611,9718,98556.4956.681,038,90477,260277,80073,40425,10472,30040,7991006,200
2016-12-29TENB56.9757.3456.8457.060.071,241,2428,23157.0257.07677,08490,350223,50069,21049,42948,10068,86914,700
2016-12-28TENB57.7057.9056.9556.99-0.601,660,20110,96556.9657.00984,593129,444288,98056,50826,25861,60061,01860051,200
2016-12-23TENB57.7758.1457.5457.59-0.161,211,5908,28557.5857.63663,06065,809263,20047,41828,53455,70078,5693008,900
2016-12-22TENB56.7957.8256.7957.751.152,081,65214,86357.6757.781,271,715117,965378,50083,21035,62180,10099,14110015,200
2016-12-21TENB56.4557.1856.3256.600.151,795,01713,81456.5956.621,037,78384,159290,40092,49532,494111,600124,28610021,700
2016-12-20TENB57.1557.3356.4556.45-0.643,124,55713,86056.4156.461,387,09991,0001,291,239119,27533,21478,500101,4302,30020,500
2016-12-19TENB57.4657.4956.6657.09-0.261,735,56712,24657.0757.11959,999126,500339,95079,93036,41692,80088,97260010,400
2016-12-16TENB56.5057.4156.0457.351.4111,769,84820,81457.3457.3810,334,812144,610600,600146,68335,511172,100285,73220049,200
2016-12-15TENB55.5156.1255.4355.940.493,217,69518,08555.9355.961,759,234129,800492,600109,65730,578108,600191,526185,000100210,600
2016-12-14TENB56.2156.2655.2255.45-0.883,137,89318,83955.4555.481,868,178174,610599,968135,35035,358176,200133,42910014,600
2016-12-13TENB55.5956.41555.3756.331.042,771,33219,52956.3156.341,648,840119,054554,100120,81129,225116,800152,90210029,500
2016-12-12TENB55.6656.0055.2155.29-0.102,949,16916,80355.2555.301,575,210141,225894,600114,99535,04283,40094,19710,500
2016-12-09TENB55.6755.8155.1655.39-0.284,215,74117,14155.3655.401,407,371172,200860,211138,88149,743128,700276,9841,7001,179,951
2016-12-08TENB55.8156.0055.4955.67-0.153,667,27013,53255.6355.681,197,58177,100355,50087,21942,18596,600113,985100,0001,597,100
2016-12-07TENB55.3955.8255.1255.820.423,392,31115,71055.7755.831,148,943156,551489,100131,21448,964150,400177,3394001,089,100
2016-12-06TENB55.5055.5354.9055.40-0.222,649,51116,96055.3855.421,364,669158,373542,744164,35856,574132,400136,1934,10089,700
2016-12-05TENB55.6555.9055.2355.620.122,377,78914,68055.6255.701,132,264191,400567,679149,87445,370154,500113,8025,80017,100
2016-12-02TENB55.2255.8355.0055.500.302,349,40414,78755.5055.511,275,661134,498521,00275,51842,270113,300165,7551,00019,200
2016-12-01TENB57.1357.1555.0355.20-1.304,307,11823,04055.1255.212,147,213226,4411,225,184125,99641,915177,600305,06957,500
2016-11-30TENB57.5257.9456.3556.50-0.197,199,89827,46556.4556.853,130,740262,8432,750,941146,10455,264172,300299,961140,0001,600240,045
2016-11-29TENB56.5157.0555.8756.69-0.732,732,49018,57756.6456.701,742,806169,556527,20086,44552,85864,90065,7255,90016,800
2016-11-28TENB57.6057.7657.0657.42-0.053,264,15919,47857.4157.552,132,200182,100628,752118,41225,57891,20074,0171,10010,800