13:45:30 EDT Tue 28 Mar 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
2017-03-27TENB54.6055.2454.2355.130.454,487,14224,10755.0855.152,613,009273,755861,037213,55842,361155,800166,3222,100159,100
2017-03-24TENB54.7555.0254.5054.680.143,055,16617,90554.6854.741,603,030178,869565,500162,18340,636168,20063,7481,000272,000
2017-03-23TENB55.1155.1154.4954.54-0.564,387,56022,85354.5154.552,066,516296,510714,600168,97549,267144,200222,4921,000724,000
2017-03-22TENB54.1555.3054.0055.100.988,200,31435,69255.0955.113,427,416823,8762,889,700269,83860,822447,200175,9621,600103,900
2017-03-21TENB54.6454.9153.8754.12-0.375,758,63830,15754.0754.123,172,794465,0101,090,200297,39560,448241,700337,6263,90086,665
2017-03-20TENB55.0355.2154.1354.49-0.473,463,02620,57454.4854.531,855,552273,600664,400223,28652,161109,20077,3271,200206,200
2017-03-17TENB55.5855.8654.9154.96-0.7415,033,08719,75954.9054.9712,559,878241,2001,698,585221,00660,275106,90072,6431,80070,800
2017-03-16TENB55.3055.8255.0955.700.655,526,46130,66155.6855.722,894,337395,300970,700300,35564,68372,600437,7861,600385,600
2017-03-15TENB54.8455.4054.6455.050.676,112,47729,60055.0455.082,398,740271,4402,480,730294,89071,381131,600330,5963,900110,900
2017-03-14TENB55.3455.3454.3454.38-1.0012,796,94027,22454.3754.382,939,619214,132803,368250,66665,2408,095,000241,1156,000170,700
2017-03-13TENB55.7455.8755.3555.38-0.285,974,23020,92455.3855.414,152,535228,218864,402272,34442,04188,700258,1903,60064,200
2017-03-10TENB55.5156.0055.3755.660.284,185,29024,49855.6555.662,127,226320,009889,200198,09266,106162,400152,85796,400300172,500
2017-03-09TENB55.4855.9654.8355.38-0.215,301,65529,57455.3855.402,844,822319,300916,700248,47670,959146,400305,8702,500445,828
2017-03-08TENB56.1056.5155.4855.59-0.546,880,78133,28455.5955.603,826,941356,7001,318,000339,08398,63998,300503,7183,800334,700
2017-03-07TENB55.4056.1455.2456.130.906,410,40233,12256.0956.143,123,694417,1221,463,347280,70077,122142,900321,0172,600550,600
2017-03-06TENB54.9955.4854.5255.230.394,546,51025,60955.1855.242,617,550233,4001,008,100172,59375,308141,300197,5594,20095,500
2017-03-03TENB55.0555.2854.6954.84-0.395,825,57930,61454.8054.843,424,249272,5001,173,626300,46451,749168,300267,0911,900143,900
2017-03-02TENB55.2655.6555.0055.23-0.048,542,42630,41555.1655.235,514,216361,0661,009,500377,77370,169145,300227,8125,700830,390
2017-03-01TENB56.1956.1955.2455.27-0.6311,038,11346,81155.2655.286,714,278480,1841,491,300507,78698,319302,400452,6466,700982,000
2017-02-28TENB55.0955.9655.0055.90-0.4544,989,01999,14755.5855.9233,632,1311,872,3253,985,6001,442,210211,795627,4001,193,98517,7001,991,973
2017-02-27TENB54.8056.3554.6556.352.15111,097,050118,90555.3356.3591,970,4671,370,4419,583,8481,130,860670,047548,9002,264,5869,7003,540,001
2017-02-24TENB54.5054.9354.0054.20-0.5432,033,256100,52754.2054.2212,806,2201,391,7066,491,7041,446,882446,602499,4001,561,88417,2007,363,858
2017-02-23TENB55.0055.2154.0154.74-0.6019,730,73682,12854.7254.759,233,8331,022,2715,277,4751,298,787223,509463,9001,018,98712,5001,162,474
2017-02-22TENB55.4555.6255.2155.34-0.234,630,55923,58955.3355.392,787,921301,718738,800310,33551,893132,500167,8922,000135,700
2017-02-21TENB55.1755.7455.0155.570.605,841,10223,06655.4955.594,264,613269,455609,700282,55559,80383,100196,6762,10070,500
2017-02-17TENB55.0255.3154.4254.97-0.465,400,21327,83154.9755.052,599,974283,6251,735,485200,69354,48460,600235,5471,600228,000
2017-02-16TENB56.0056.0554.8555.43-0.494,403,42227,33655.2755.452,241,206321,046779,700245,72660,936269,600112,9082,000367,100
2017-02-15TENB56.5456.6055.9055.92-0.592,363,30914,87155.9155.961,294,056140,310340,900158,56639,94995,400143,228200149,100
2017-02-14TENB56.3856.6156.2356.510.043,345,69119,54356.4256.581,898,893109,510765,300184,35341,427165,10097,2081,20080,900
2017-02-13TENB56.1256.4755.8056.47-0.073,921,26618,73656.4456.482,413,104174,600720,100192,98137,118137,700198,87060046,193
2017-02-10TENB56.6956.8956.2256.540.173,478,55818,59456.4956.562,120,837233,550503,100198,43041,360101,200137,48172,00060068,300
2017-02-09TENB56.3456.7855.9256.370.062,722,50717,60256.3556.371,489,755128,566572,000160,97840,28484,100186,52430059,500
2017-02-08TENB55.6056.4054.8456.310.642,824,54817,23856.2856.331,706,728141,154390,200172,89543,445114,400190,5263,0001,50060,200
2017-02-07TENB56.3156.5855.5955.67-0.6610,625,03516,17755.6655.701,529,933160,475374,900162,14948,1618,097,100119,338300132,179
2017-02-06TENB57.1757.1756.1456.33-0.723,162,73418,84856.3256.401,830,251163,850494,300156,88240,85999,200271,1921,200104,500
2017-02-03TENB56.2357.2855.9957.050.993,211,47618,20757.0457.091,971,403121,618526,600181,20948,02593,800217,6211,00050,100
2017-02-02TENB55.2056.1054.9556.060.922,303,26515,90256.0356.071,227,72080,876444,900176,83052,05478,700165,28525,0001,90049,500
2017-02-01TENB55.5055.9454.6655.14-0.262,995,70119,43755.1355.181,657,278114,426393,700181,48535,364116,200122,191600373,457
2017-01-31TENB55.9755.9755.2455.40-0.305,389,16122,34755.4055.433,190,762116,726645,900203,06443,676114,800336,634800735,699
2017-01-30TENB56.8656.8655.6055.70-0.854,658,46323,95055.7055.732,148,590206,0251,224,867290,41563,763172,300258,5535,700287,250
2017-01-27TENB58.0058.0856.3456.55-1.544,051,78224,96456.5556.562,543,755172,310562,200284,96762,488107,000183,8621,400133,800
2017-01-26TENB57.9158.2857.7558.090.292,173,34414,92458.0858.101,164,72997,200525,800122,20838,71585,10086,29252,300
2017-01-25TENB57.8758.1557.6057.800.262,953,44315,92357.7557.811,284,641149,194913,119163,78845,020180,80081,5811,200133,100
2017-01-24TENB56.7557.6356.4657.540.913,523,99020,43857.5457.601,903,072134,006668,200222,71852,914112,900265,3801,600162,200
2017-01-23TENB57.0657.3256.59556.63-0.602,341,94016,05456.6256.631,358,97984,732383,000174,69833,81779,000166,91460059,300
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
2017-01-18TENB57.3057.4756.8757.22-0.073,329,90915,81357.2257.262,067,40988,500520,135166,62530,67687,600206,285700161,279
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
2017-01-13TENB56.6056.8456.2056.830.232,854,33514,78056.7856.831,524,196117,521419,700101,54141,72044,500355,313500246,644
2017-01-12TENB56.8956.9256.3856.60-0.253,209,48117,56156.5956.641,820,789118,700721,402149,79847,65857,600201,33410090,200
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
2017-01-05TENB57.0557.4756.6657.430.392,462,90913,14357.3857.491,641,297108,000389,650116,93036,79584,20075,1371,6009,200
2017-01-04TENB57.3257.5656.7357.04-0.132,095,49113,84956.9857.071,229,384120,783362,600104,83944,63099,400115,45520017,700
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