Home Page
03:44:47 EDT Mon 27 Jun 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
2016-06-24TENB52.9054.7352.5153.99-0.933,038,36120,87053.9054.011,490,398255,081679,600167,25299,949175,700126,08120043,800
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
2016-04-28TENB52.5853.3052.2152.52-0.382,351,91615,17352.5052.581,421,04487,500315,10075,20553,39389,500279,27430,800
2016-04-27TENB52.8153.1852.4252.900.412,989,81618,24752.8752.911,699,629123,600467,300127,57762,88693,000363,42410052,000
2016-04-26TENB53.3053.7252.3652.49-0.563,597,68717,50052.4452.582,277,303130,200685,50074,57974,67291,100189,3334,40070,600
2016-04-25TENB53.8054.0252.8553.05-0.792,233,28814,24253.0453.051,192,793154,669521,740102,48872,02878,30060,2932,90045,977
2016-04-22TENB53.5753.9553.3453.840.153,992,25315,23753.8453.891,271,516148,0212,232,200113,88259,26181,70065,77320019,700
2016-04-21TENB53.4153.9653.2753.690.162,884,67914,62453.6653.701,411,084129,424955,70099,24965,80893,30097,91420031,600
2016-04-20TENB53.7054.0653.2853.53-0.032,380,99816,28953.5253.641,247,604159,200498,000180,12862,408143,70060,05830029,600
2016-04-19TENB53.0053.5952.5753.560.592,369,13913,51553.5653.571,436,28389,000481,82098,77668,08390,00072,37710028,800
2016-04-18TENB51.1452.9851.1452.970.973,796,61215,36952.9652.982,433,516134,661821,14099,83855,481100,900128,97622,100
2016-04-15TENB51.6052.0251.5752.00-0.142,372,71614,89952.0052.031,326,93881,650438,000123,90850,349106,600203,95460036,517
2016-04-14TENB52.0852.2451.5852.140.112,123,08313,33152.1152.151,117,217109,416493,895106,88961,59492,900121,97210019,100
2016-04-13TENB51.6752.0451.2652.030.702,284,48116,27252.0152.041,338,97994,330336,100173,07070,095130,80083,68880054,519
2016-04-12TENB50.0051.9649.9951.330.913,785,05023,35651.3051.332,263,815215,400506,900190,15898,452152,90088,32592,600300175,800
2016-04-11TENB50.7551.19550.4250.42-0.262,486,55817,09450.4250.461,362,247140,500447,100178,64962,532134,400126,93020026,800
2016-04-08TENB50.2050.7150.0250.681.143,161,69316,42950.6850.691,689,010206,041394,900128,779264,787148,000271,77680057,600
2016-04-07TENB49.3249.7349.0949.540.011,687,44412,54449.5049.55891,31297,012226,300130,57370,57670,500172,5713,60024,900
2016-04-06TENB49.0149.7048.9149.530.802,525,02414,27649.5249.621,670,061133,021264,900112,52764,18187,100162,33430,900
2016-04-05TENB49.3849.6348.7348.73-0.792,210,43113,33648.7048.801,327,027189,271255,000103,29161,085114,200138,63780021,120
2016-04-04TENB49.6449.9849.2549.520.202,009,33111,94449.5049.611,312,820168,000201,504100,55141,459109,50046,59724,100
2016-04-01TENB50.0150.1849.2149.32-1.242,297,45313,58949.3049.421,366,717147,300212,200117,34868,807124,20025,081100229,500
2016-03-31TENB50.0050.8150.0050.560.473,225,02816,51450.5150.622,350,746177,371264,50095,03867,812173,80068,77940021,182
2016-03-30TENB49.5650.6049.4850.090.992,528,86616,18650.0850.131,593,233150,900277,800134,90891,912125,200128,81340025,700
2016-03-29TENB49.4549.4548.7249.10-0.762,936,55016,17549.1049.161,840,677135,900467,100148,50272,599121,200127,97222,600
2016-03-28TENB49.7149.9249.0049.860.291,498,1989,98749.8449.87986,92183,458156,00082,14854,48279,30042,08913,800