Home Page
Home Page
13:16:11 EDT Thu 24 Apr 2014
Enter Symbol
or Name
USA
Canada

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
2014-04-23TENB51.9252.1851.8551.86-0.081,658,2558,38151.8451.89945,304246,300182,53934,300169,00015,4125,30057,1003,000
2014-04-22TENB51.8752.2351.5851.940.251,785,33010,29751.9251.94943,630341,600322,40063,10030,30018,6009,50049,2007,000
2014-04-21TENB51.4751.9351.3251.69-0.061,727,6999,75751.6851.701,047,060192,200310,20069,90015,10017,43912,90058,3004,600
2014-04-17TENB51.6252.0051.3251.750.071,366,37410,22751.5351.79684,884172,600341,80060,10019,30029,0908,00039,30011,300
2014-04-16TENB50.9251.7850.7551.681.001,833,99711,53851.6351.69893,735324,657417,60351,70022,20032,30211,70073,6006,500
2014-04-15TENB50.7351.2150.5050.68-0.082,272,03912,39150.6850.701,463,804280,400344,40067,90022,40022,33514,40049,3007,100
2014-04-14TENB51.1851.2250.5150.76-0.412,467,54912,56850.7550.821,223,570319,000314,60056,20011,50018,5795,40031,000483,6004,100
2014-04-11TENB51.0651.4650.9551.170.111,332,3878,21751.1151.19844,207182,000203,90043,3003,60014,4801,90036,9002,100
2014-04-10TENB50.9551.2950.8551.060.111,969,75113,29151.0051.081,000,790278,600538,02137,30011,50022,7408,10067,2005,500
2014-04-09TENB50.9051.1750.8650.950.051,602,1529,11150.9351.10879,192361,300225,20040,4008,60020,2605,60058,0003,600
2014-04-08TENB50.4151.0050.1850.900.392,314,9829,40750.9050.97714,246300,1001,056,97139,2007,00017,7654,500173,8001,400
2014-04-07TENB50.5651.0050.3950.51-0.181,212,1217,57250.4150.55641,657262,800179,30040,00012,10019,7645,70048,4002,400
2014-04-04TENB50.6550.9850.4150.690.041,173,9898,79050.4850.72505,653294,400245,40062,6006,70014,9367,50034,7002,100
2014-04-03TENB51.2551.4050.56550.65-0.592,580,39410,71350.6450.691,234,896277,700379,40070,100277,10017,3987,000164,300150,0002,500
2014-04-02TENB51.0751.4450.8451.240.162,118,78112,32551.2351.441,046,782338,100431,70045,700114,49036,1099,20092,6004,100
2014-04-01TENB50.1851.1550.1251.080.871,999,49911,40951.0851.11967,169281,100530,25061,20038,96017,5207,90091,0004,400
2014-03-31TENB50.1050.3550.0050.210.182,692,18412,88150.1850.331,688,899341,700424,50047,80062,66612,1192,100111,4001,000
2014-03-28TENB50.0050.1049.8150.030.181,346,1647,81150.0050.10754,735179,900264,80954,10024,40016,5203,90045,1002,700
2014-03-27TENB49.7350.0349.5049.850.231,301,2988,37849.8049.95701,265164,000328,30043,9007,00024,0337,00023,5002,300
2014-03-26TENB49.9350.1549.5549.62-0.161,411,8238,70349.5849.64778,583174,200314,40048,90032,00020,5404,30035,4003,500
2014-03-25TENB50.1250.2349.6249.78-0.401,069,7157,33549.7749.79564,665173,200207,70055,6007,80017,6507,10033,4002,600
2014-03-24TENB50.1050.3049.8750.180.221,823,8657,33950.1750.181,360,053161,000178,90240,9007,00012,7104,50056,6002,200
2014-03-21TENB49.5150.0949.5049.960.202,935,2418,65649.8850.002,233,144208,200263,04773,20023,30418,64678,90030,9005,900
2014-03-20TENB49.6349.8749.2149.760.031,245,4098,11049.7549.85580,571181,000356,88554,4006,56015,6937,80039,6002,900
2014-03-19TENB49.9950.0049.3849.73-0.141,671,4408,90849.7249.78834,467176,400457,80061,70011,07329,2009,10087,7004,000
2014-03-18TENB49.3449.9349.3249.870.551,906,04510,20249.7949.92925,170175,200348,30067,9009,80023,7756,500111,900235,0002,500
2014-03-17TENB49.1549.4649.0049.320.181,274,6467,81749.2749.32691,005199,700264,70041,0004,70020,9415,00044,8002,800
2014-03-14TENB48.7549.1448.6249.140.281,468,9227,30249.1049.14762,619165,700260,70039,800105,60014,10372,40044,3003,700
2014-03-13TENB49.5049.5048.8048.86-0.542,376,05512,20948.8149.191,230,297230,300632,95869,80018,90048,20081,70053,40010,500
2014-03-12TENB48.8149.4848.7949.400.401,808,12310,02149.3749.45968,419198,000415,30048,80026,50069,7046,40055,90019,100
2014-03-11TENB48.9349.0048.4849.000.052,012,06610,65448.9949.01872,416275,400419,00030,00037,70087,250181,70086,80021,800
2014-03-10TENB48.6348.9948.6048.950.321,599,9929,30548.9548.96522,561224,800582,08528,30015,43638,2106,900176,6005,100
2014-03-07TENB48.7948.9548.4248.630.091,209,3227,10348.6148.66540,277150,000314,51324,50093,30037,9324,70024,80019,300
2014-03-06TENB48.7548.8048.2348.54-0.251,751,2029,07848.5048.65758,941193,900263,90034,400310,8008,66187,40091,4001,800
2014-03-05TENB48.7349.0048.6248.80-0.212,262,64312,65548.7048.821,156,385268,000400,49736,400268,80035,3619,20084,1003,900
2014-03-04TENB47.1049.1747.0848.952.133,819,41120,50448.9749.012,440,786524,100453,90061,600108,30037,72516,300168,4008,300
2014-03-03TENB46.4647.0546.4246.870.071,095,1347,21746.8746.88585,840147,800212,80020,40011,60019,6946,70088,8001,500
2014-02-28TENB47.0047.1646.7246.80-0.201,886,63611,82646.7846.891,123,905260,800310,91047,40041,18126,8408,60061,6005,400
2014-02-27TENB47.0647.1646.8247.00-0.113,118,57814,52446.9547.011,683,918360,700380,50027,900486,40022,96013,400136,3006,500
2014-02-26TENB47.5447.5547.1047.11-0.261,483,4989,46347.1047.15729,985194,300236,88043,70029,98015,353134,00097,6001,700
2014-02-25TENB47.5247.6047.3547.37-0.151,618,27910,92247.3547.44829,588236,200268,71533,8009,60017,9768,900194,50017,2001,800
2014-02-24TENB47.6547.7047.4447.52-0.254,585,60212,14547.4647.611,838,730346,0571,935,58216,800262,21121,52232,000130,2002,500
2014-02-21TENB47.5847.9247.47547.770.162,448,6268,82347.7047.791,076,682146,1001,034,81979,3005,60020,2256,40075,2004,300
2014-02-20TENB47.1247.7247.06547.610.164,208,16311,85447.5047.641,009,418205,0002,775,13549,2009,40023,3104,500129,4002,800
2014-02-19TENB47.6547.6547.3547.450.042,166,79211,64347.4347.471,129,615252,800583,11736,10011,96019,8005,600119,5006,200
2014-02-18TENB47.8047.9547.3447.41-0.412,840,92210,69847.3647.49967,477218,1001,533,64518,20035,90012,9002,90040,1002,600
2014-02-14TENB47.0047.8846.9847.820.452,462,71314,19047.8147.821,433,813264,100643,80025,10010,20019,4006,10056,4003,300
2014-02-13TENB46.7947.6146.7647.370.495,670,10611,69447.3547.38845,181273,9004,386,84135,80012,48415,1002,90093,4004,500
2014-02-12TENB46.6547.0546.4946.880.162,334,74612,61846.7546.901,085,424271,800460,30053,900392,62222,5006,70035,0006,500
2014-02-11TENB46.6547.0046.3846.720.111,374,95210,08746.7146.79710,433242,600309,60038,7007,81912,5005,50043,6004,200
2014-02-10TENB46.7146.7246.2946.610.071,000,0806,93546.6046.62515,952194,100191,32817,4006,00016,8003,00052,7002,800
2014-02-07TENB46.3546.6046.0046.540.291,573,8828,58546.5446.60654,672202,800353,31022,50033,20013,500245,50043,5001,500
2014-02-06TENB45.8046.3045.6346.250.401,167,8097,31846.2346.28790,209209,80026,30013,90016,2005,200105,600600
2014-02-05TENB45.8946.0845.62545.85-0.041,883,15312,52345.7045.951,110,944259,500328,60956,70014,30030,1008,30073,900800
2014-02-04TENB46.2146.3845.7945.89-0.411,948,12411,43745.8845.92940,224234,300540,00023,6006,70011,4005,000186,300600
2014-02-03TENB46.9246.9746.1846.30-0.461,423,92210,61546.2846.30840,422233,300242,30030,2008,20013,4003,30052,800
2014-01-31TENB46.2546.9046.1246.760.151,981,97911,64346.7346.781,080,358314,221410,60055,00025,70022,50013,00060,600
2014-01-30TENB46.6846.7246.3746.610.261,319,2618,62746.5346.64693,041219,500245,00043,90010,22012,10052,30043,200
2014-01-29TENB46.3846.5546.1146.35-0.241,745,37110,77146.3346.35951,871277,300254,00043,60011,90012,2005,700188,800
2014-01-28TENB46.6346.8046.4346.59-0.101,505,2919,27546.5946.61845,943209,200315,70041,7007,44810,10040,20035,000
2014-01-27TENB46.6246.99546.3046.700.071,629,75410,87746.5646.71901,354221,900317,20043,20012,30016,7004,900112,200