Home Page
18:35:40 EDT Sat 24 Sep 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
2016-09-23TENB57.5558.0157.4157.550.112,065,95915,26557.5357.571,154,453119,200394,70074,68265,929115,00092,3291,30048,366
2016-09-22TENB58.4558.5057.4157.44-0.472,691,50919,73757.4157.441,431,749189,500595,800103,793105,137184,20058,2471,20021,883
2016-09-21TENB57.8758.2557.6557.910.292,469,22716,13257.9157.941,212,76297,301432,60095,94183,880115,30085,2091,400344,834
2016-09-20TENB58.2358.6257.5757.62-0.433,025,28918,36657.5757.621,548,470134,950635,300108,41471,924108,300212,9561,400203,575
2016-09-19TENB58.7058.7357.8858.05-0.393,847,52124,59258.0458.092,284,549126,879900,300103,64297,345103,400148,52650,00031,680
2016-09-16TENB57.6958.8057.3258.440.645,299,65120,83958.4458.593,912,810162,100576,000123,24992,797127,500252,4241,70051,071
2016-09-15TENB57.5458.0457.3657.800.272,736,59718,20257.7957.831,566,965139,900586,000152,88599,37982,60091,8024,90012,166
2016-09-14TENB56.6857.8856.5457.530.592,993,35718,17657.5057.531,613,149107,750807,198144,877102,59975,40094,59920047,585
2016-09-13TENB58.2558.3656.8456.94-1.874,967,37831,17056.9456.972,776,921250,610941,200178,024146,488179,000391,858500102,277
2016-09-12TENB58.0059.0757.5558.810.705,013,96729,31358.7958.832,819,977279,4001,015,882157,085176,579203,200174,458142,8001,10042,786
2016-09-09TENB58.6358.6957.9058.11-0.999,579,11138,81558.0158.113,697,720374,3001,311,800265,586231,585203,500373,0744,6003,113,946
2016-09-08TENB57.0059.1956.8959.102.6611,842,49353,86459.1059.185,679,907551,6502,705,412342,648291,077333,000449,2197,3001,478,680
2016-09-07TENB55.5056.5555.4556.441.1419,854,93742,38856.4456.454,950,350456,1142,735,481339,426200,29810,228,500504,4355,300431,933
2016-09-06TENB53.0056.8353.0055.302.0526,044,195119,93455.2855.3913,699,9531,088,6497,297,725993,920265,971430,7001,385,6497,800719,028
2016-09-02TENB52.0053.2751.8453.251.462,761,41718,10253.2253.261,356,227160,000648,800134,55581,35797,000252,5341,50023,444
2016-09-01TENB51.5651.9751.4151.790.073,909,78919,49251.7451.801,684,549162,600654,408133,754109,796125,600190,782815,0006,70017,800
2016-08-31TENB51.9251.9250.7551.72-0.084,721,49322,66651.6751.892,898,577262,047732,431106,143188,462127,000248,311105,3003,70043,222
2016-08-30TENB51.6051.9651.2851.800.242,618,81317,14951.7951.821,631,67797,651484,60071,35399,944114,80080,6458,30029,843
2016-08-29TENB52.0052.0251.3351.56-0.392,652,85716,69151.5551.591,383,99496,000520,83447,75087,27876,400165,435900274,166
2016-08-26TENB51.8952.2251.4151.950.192,355,93416,71951.9551.961,233,318153,800515,90067,003111,99786,100109,62850,0001,70026,488
2016-08-25TENB52.6552.6651.6151.76-0.902,048,99115,03051.7351.761,152,182131,800361,00042,32779,348120,60076,35785,377
2016-08-24TENB53.5053.5052.5552.66-0.941,964,73312,64752.6452.671,016,582113,122373,60053,89674,92874,400161,12450,0001,70045,281
2016-08-23TENB53.0653.7253.0053.600.553,133,78016,33653.5953.641,547,857149,920612,00065,27684,333118,600207,186175,000200173,408
2016-08-22TENB53.3053.4552.8953.05-0.472,204,84913,15653.0453.071,288,02494,810446,30048,31056,50057,800181,9871,40029,718
2016-08-19TENB54.0654.1053.4553.52-0.501,518,5989,49453.5053.53867,07275,700303,90043,48751,33536,90077,27750,0001,60011,327
2016-08-18TENB53.4054.1753.3054.020.592,029,74611,92154.0154.051,123,535115,725391,20071,64760,56853,000112,42185,0002,30014,350
2016-08-17TENB53.6053.6753.2753.43-0.292,070,81011,36353.3953.441,040,86487,455527,59269,40552,68760,200152,50750,00050029,600
2016-08-16TENB53.9153.9853.1853.72-0.251,746,65012,43153.7053.73822,488148,100432,10060,800108,37287,00064,2201,20022,370
2016-08-15TENB54.5154.8253.8253.97-0.331,549,82811,25353.9553.98807,543110,100325,10059,70674,13455,100102,7453,10012,300
2016-08-12TENB54.6054.64554.0454.30-0.141,661,9029,58554.2354.311,024,053118,348340,90032,53033,35866,90035,43420010,179
2016-08-11TENB54.3654.4753.8954.440.051,757,00111,98954.4354.47863,625119,120308,40054,68885,96460,200152,80480,0001,40030,800
2016-08-10TENB54.8254.8354.2054.39-0.381,876,82312,49754.3654.39946,461165,000283,34250,41381,61975,400204,48850,0001,20018,900
2016-08-09TENB55.1955.4854.6354.77-0.442,512,83415,69654.7154.771,238,357177,500518,10098,83469,30291,900248,44120069,400
2016-08-08TENB54.6855.3654.5155.210.791,730,83112,78055.2055.31946,369176,074311,80057,10973,40789,90064,0722,00010,100
2016-08-05TENB54.1654.7854.1054.420.612,564,81914,04454.3554.451,298,481132,610375,40064,35063,192107,000248,224150,000200125,162
2016-08-04TENB53.0253.8653.0053.810.802,151,14112,84953.7653.811,120,442145,438446,10061,75358,10783,800204,50130,800
2016-08-03TENB52.7753.0752.3353.010.0712,963,25816,57653.0053.041,530,712251,500426,400160,24410,112,657167,800148,845125,00030039,500
2016-08-02TENB53.1353.4952.6052.94-0.773,433,93321,94852.8952.981,832,197218,339677,40079,03699,794107,600239,867150,0002,60027,100
2016-07-29TENB51.0053.7551.0053.712.313,601,64318,08153.6553.712,128,499242,025635,700103,93188,070116,500235,99960042,219
2016-07-28TENB51.1351.7050.9451.400.342,032,16613,51851.3551.491,126,543181,000288,40054,95771,787115,700164,07929,700
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