Home Page
10:30:37 EDT Thu 28 Jul 2016
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
2016-07-27TENB51.8052.1450.9051.06-0.742,730,40717,08051.0651.081,495,267208,110417,60079,247119,382124,900179,1013,200103,600
2016-07-26TENB52.0052.2751.0151.80-0.333,326,29019,27551.7951.831,635,827164,000597,60085,08792,78799,300145,4711,500504,618
2016-07-25TENB52.7952.8352.1052.13-0.681,909,71712,34952.1252.16925,115123,700398,70053,14164,39171,400107,352600165,218
2016-07-22TENB53.4053.4752.6452.81-0.412,415,64513,38552.8152.821,259,670199,100402,50050,23672,60359,600181,336300190,300
2016-07-21TENB53.5553.6252.7353.22-0.331,991,67212,79353.2153.251,005,096145,049367,10068,48966,82075,500136,1021,000126,516
2016-07-20TENB54.0054.5453.3353.55-1.033,942,84617,60253.5453.601,639,099172,249586,73667,678139,328169,100204,892200963,064
2016-07-19TENB54.2754.5853.9254.580.272,455,55114,37354.5154.591,214,330147,413437,40058,76448,557115,800301,487100131,700
2016-07-18TENB53.8854.3753.5054.310.371,684,37611,08354.2854.32852,687134,833369,00059,81955,32779,30044,21020089,000
2016-07-15TENB54.1054.2353.6653.940.031,662,76510,48153.9353.97913,940142,764356,70038,28448,96588,30060,41260012,800
2016-07-14TENB54.9655.1653.8653.91-0.712,488,60416,30253.9053.951,312,690221,967566,60088,56464,705115,20081,83670035,342
2016-07-13TENB55.3555.6054.3854.62-0.863,165,35814,93254.5854.721,375,258208,800631,40088,843471,316175,900186,14160027,100
2016-07-12TENB55.0055.5054.6755.480.912,600,08618,29955.4055.501,380,938270,456466,60080,19772,916204,60099,37980024,200
2016-07-11TENB53.8354.7553.8154.570.713,198,86918,49054.5454.581,994,083297,091484,90081,14663,727171,00083,0221,30022,600
2016-07-08TENB54.1654.5353.8153.860.052,069,46214,25353.8653.931,218,081202,634347,80083,91762,066111,30029,1641,40012,600
2016-07-07TENB55.0155.2353.5353.81-0.882,534,40313,59753.7653.901,799,168148,468287,40092,80375,30568,10055,4595007,200
2016-07-06TENB54.7354.9954.0554.69-0.152,658,91914,47354.6554.721,225,905180,200485,28060,637507,91695,90056,2811,80045,000
2016-07-05TENB55.3455.9054.4454.84-0.662,384,22114,20354.8254.851,337,252169,642444,20056,61594,59291,100171,9912,40016,429
2016-07-04TENB54.9555.9054.6855.500.771,407,8127,42655.4355.65901,11835,000208,80025,27247,54320,200150,7791,10018,000
2016-06-30TENB54.6654.9754.1254.730.113,072,54815,46554.6854.731,960,958218,300439,200128,56076,878145,30056,85244,500
2016-06-29TENB54.4254.8354.3154.620.631,965,34312,56254.5754.631,231,948146,100295,90060,58382,92677,70045,38640024,400
2016-06-28TENB53.8154.3653.4253.990.321,849,39013,14253.9453.991,055,483146,764322,90056,52468,05897,90063,36110038,300
2016-06-27TENB53.4053.7752.8553.67-0.322,309,26816,48753.6553.681,353,090194,696411,90093,81063,140105,30064,03210023,200
2016-06-24TENB52.9054.7352.5153.99-0.933,038,36120,87053.9054.011,490,398255,081679,600167,25299,949175,700126,08120043,800
2016-06-23TENB54.7554.9954.6054.920.552,434,30814,00754.9054.95961,106146,200454,500112,89067,93596,600130,877464,200
2016-06-22TENB54.3554.8054.0654.370.152,060,79613,25554.3654.401,217,838158,700311,80072,29666,636100,00072,32690060,300
2016-06-21TENB53.4654.4553.4654.220.432,084,28813,19854.2254.261,097,855118,470341,10071,06661,078127,60034,811100232,208
2016-06-20TENB53.3754.0953.0653.791.102,769,04416,53453.7053.901,461,958175,800519,50087,04290,313134,900106,331600192,500
2016-06-17TENB52.6253.1352.3752.690.047,939,77115,16352.6853.026,266,527194,400912,90072,46974,493122,000141,132155,850
2016-06-16TENB52.9553.0252.4352.65-0.632,691,48018,93152.6352.651,282,073266,700538,100102,03472,549266,200149,72430013,800
2016-06-15TENB53.0053.6552.9153.28-0.1112,292,81514,35753.2653.311,161,196148,550599,470103,52374,09710,112,90071,7791,80019,400
2016-06-14TENB54.1254.5152.9253.39-0.822,166,37214,11653.3553.391,199,795102,850483,56288,90678,144102,00080,81414,00010015,001
2016-06-13TENB53.1654.2953.0854.210.741,977,78613,77854.1754.211,144,701140,500324,10075,07466,165107,60075,64640043,600
2016-06-10TENB53.5053.9553.1553.47-0.462,257,31511,96253.4253.55939,30783,910509,70056,71753,596154,90095,769400363,016
2016-06-09TENB53.6454.1053.5053.93-0.092,140,62813,53053.9353.97805,78083,300446,30063,33540,999120,200179,537397,877
2016-06-08TENB54.9855.0053.7554.02-0.472,393,38315,24454.0054.041,367,85886,200404,000113,31891,63998,700163,7682,50065,400
2016-06-07TENB54.0055.0553.94554.490.702,989,92714,47154.4854.531,507,81891,910638,70065,33660,992121,100343,471160,600
2016-06-06TENB53.2553.95553.1253.790.661,883,87113,46553.7253.821,091,580104,000371,30081,76964,16683,70073,75620013,400
2016-06-03TENB52.9453.3452.6353.130.171,204,2348,24453.1353.15743,56266,791161,50060,57452,04777,60023,36018,800
2016-06-02TENB52.3353.0852.2452.960.481,354,5069,37152.9452.97793,00179,100193,50047,95861,732124,80036,11510018,200
2016-06-01TENB52.0952.6551.7652.480.201,865,99713,86052.4552.481,169,02780,700308,00094,64362,39597,90043,5321009,700
2016-05-31TENB52.3552.9451.9652.280.124,473,81423,51052.2452.293,060,709154,519538,000110,578111,833218,100149,475100,00050030,100
2016-05-30TENB52.9252.9751.8552.16-0.621,117,5818,23152.1652.17631,10731,900163,40045,364132,39253,30024,5927,10028,426
2016-05-27TENB52.7353.0752.1552.780.092,011,40013,61852.7252.801,152,04162,000289,50042,31283,33591,600117,512900172,200
2016-05-26TENB53.5853.5852.5752.69-0.581,964,01515,02852.6752.711,124,166123,624287,100104,50583,997168,20052,7232,30017,400
2016-05-25TENB53.2153.5552.8253.270.172,466,02118,89453.2753.311,471,27697,245361,000111,02993,462214,40073,4091,30034,100
2016-05-24TENB53.0553.4552.4053.100.243,093,79718,09552.9653.101,798,373128,589530,159138,76388,335148,00099,17850,000100106,200
2016-05-20TENB52.2353.0052.1952.860.762,161,09915,23152.8252.861,309,68885,700386,20090,85283,341140,70039,21810025,100
2016-05-19TENB51.9452.1051.16552.10-0.275,525,19212,57052.0652.114,936,55581,900239,90059,68179,42081,70027,03610018,900
2016-05-18TENB52.7153.2051.9852.37-0.401,893,60814,63752.3652.421,249,44582,000263,00049,12283,963107,70047,37810010,900
2016-05-17TENB52.0953.52552.0952.770.632,596,03717,12752.7452.791,597,811112,400376,91077,02594,513132,000167,57840037,400
2016-05-16TENB52.0552.6752.0552.140.442,027,04313,56952.0852.271,280,727102,400324,50092,05466,646101,90028,6162,30027,900
2016-05-13TENB51.5052.6551.5051.700.011,617,66211,19751.6451.79914,53390,700360,42360,98851,64494,60021,87422,900
2016-05-12TENB52.0052.1751.2551.690.442,386,03117,39251.5951.701,455,829136,000345,90098,770105,291118,40080,61150044,730
2016-05-11TENB51.7051.7050.7551.25-0.4111,768,99313,24651.1251.30978,503126,130283,90093,51410,076,163131,10049,68380016,100
2016-05-10TENB50.5452.01550.2951.661.732,718,93918,37451.6451.681,589,371134,700467,317124,43190,333188,100107,58720016,900
2016-05-09TENB50.7750.8949.8749.93-0.761,664,77611,83549.9049.93911,90289,192344,600106,33050,86677,30063,18621,400
2016-05-06TENB50.1851.00549.9250.690.371,916,13712,22750.6650.801,155,401109,350340,30078,77157,138105,60046,07710023,400
2016-05-05TENB51.5151.5750.2150.32-0.632,572,73817,38650.2750.331,271,240187,252420,700108,76879,226159,600207,252700133,200
2016-05-04TENB51.5051.9950.3150.95-0.402,396,09516,39150.8950.951,416,159157,000288,40079,55872,104192,400151,9742,10036,400
2016-05-03TENB51.5951.7751.0451.35-0.413,040,37818,94951.3551.401,785,410162,542488,300108,76769,592141,600186,28610076,681
2016-05-02TENB52.0052.0951.5351.76-0.363,329,56818,43051.7651.811,768,048130,474846,300107,96580,936126,800188,89010080,055
2016-04-29TENB52.1352.7652.0452.12-0.402,899,77715,26452.0652.131,642,588136,192460,90097,99547,37674,700239,926500199,600