Home Page
02:21:43 EDT Sat 27 Aug 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
2016-08-26TENB51.8952.2251.4151.950.192,355,93416,71951.9551.961,233,318153,800515,90067,003111,99786,100109,62850,0001,70026,488
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
2016-08-08TENB54.6855.3654.5155.210.791,997,02114,78955.2055.31946,369235,938408,30079,52187,905124,50098,1884,00012,300
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
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