Home Page
12:50:14 EDT Sat 30 Apr 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
2016-04-29TENB52.1352.7652.0452.12-0.402,899,77715,26452.0652.131,642,588136,192460,90097,99547,37674,700239,926500199,600
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
2016-03-24TENB48.7950.0048.6049.570.292,194,21712,94249.5749.631,380,511163,292300,20082,81454,85392,80099,44720020,100
2016-03-23TENB50.2750.2748.8649.28-0.303,120,97818,46249.2349.291,929,396215,353315,600140,15473,499130,000285,1767,20024,600
2016-03-22TENB49.5450.0849.2849.580.033,049,52413,84249.5749.581,498,087128,332233,40095,18964,119120,400127,097782,900
2016-03-21TENB49.5049.8648.5849.55-0.123,266,51617,49549.5349.551,782,421201,167546,900130,60385,455137,000358,07090024,000
2016-03-18TENB50.5050.7548.7949.67-1.0817,121,51934,70649.4549.6814,085,606351,0191,061,300207,463131,962246,300462,769200,000600373,300
2016-03-17TENB50.7451.2150.5350.750.443,555,63321,09750.7250.761,661,832202,162629,800189,40291,327130,200269,210184,000100197,600
2016-03-16TENB50.4850.8549.9150.310.282,971,56921,34150.3150.361,781,681195,009459,500199,381111,863127,60056,43570039,100
2016-03-15TENB49.8550.2448.8750.030.023,384,61123,92050.0250.061,975,695205,616532,525203,18291,069148,000196,12430016,600
2016-03-14TENB50.5150.8249.84550.01-1.224,581,97630,35349.9250.042,690,905260,985823,500202,78896,295160,100240,70377,50020029,000
2016-03-11TENB51.1651.3150.2851.230.364,220,66322,21451.1551.232,337,531150,542627,300142,316111,582104,900650,39270095,400
2016-03-10TENB50.6951.0950.1550.870.285,216,76131,31150.8650.892,961,394169,009941,300418,561163,657247,700260,64019,70090033,900
2016-03-09TENB50.3050.7650.0650.590.725,079,52731,26950.5850.592,867,218156,048696,158295,004151,846176,700329,553700406,300
2016-03-08TENB49.9050.55549.8049.87-0.136,246,88238,25749.8649.873,499,053181,600884,774432,949199,775203,700636,9311,100206,800
2016-03-07TENB48.9550.0748.86550.001.096,321,41734,00549.9950.003,632,262163,1771,118,700286,297224,085198,800359,496181,5001,000156,100
2016-03-04TENB47.7749.0647.3848.911.594,342,78226,49648.9148.932,805,833124,140593,000172,59588,35896,000388,85680073,200
2016-03-03TENB46.9847.6546.4047.320.573,498,87423,92847.3247.362,379,448140,621486,700136,579107,795112,30089,4311,10044,900
2016-03-02TENB47.0647.2946.0146.75-0.283,541,85824,72946.6146.762,359,372161,428483,900152,934131,958134,20097,51490017,552
2016-03-01TENB47.0048.3846.9647.03-0.764,728,57627,57047.0047.072,723,509225,454929,200182,303207,277179,200224,07250057,061
2016-02-29TENB46.9947.9646.9147.790.816,784,64230,82047.6547.805,132,961173,187650,400199,436151,867215,100218,9913,40039,300
2016-02-26TENB46.0247.8346.0246.981.389,099,02148,12846.9847.014,766,316311,0032,017,976334,00382,241250,8001,164,282113,4001,90057,100
2016-02-25TENB42.0045.6741.6545.602.4424,808,89199,18645.5945.6014,729,283633,4633,209,336521,782841,000452,7001,964,6353,5002,453,192
2016-02-24TENB42.2743.2541.0143.160.396,154,60529,08042.9942.992,547,816173,050651,200193,633137,747185,60087,9822,1002,175,477
2016-02-23TENB43.8143.8142.5142.77-0.913,461,33024,72942.7342.771,966,851133,915689,600175,169148,437134,500185,8581,20025,800
2016-02-22TENB44.2444.8543.6343.680.5411,231,79828,41143.6543.753,157,134305,700611,225159,4804,129,096214,100185,32434,1002,435,639
2016-02-19TENB44.1144.1842.3543.14-0.914,959,72627,36843.0943.203,027,637168,960363,765189,230152,42772,400629,10713,300500342,400
2016-02-18TENB46.2046.2043.7144.05-1.4621,570,58626,79644.0544.122,591,814325,425576,600157,404114,41115,103,300171,0672,530,565
2016-02-17TENB45.9946.2044.8845.510.244,821,76730,46845.4645.512,445,647335,2701,089,390199,07681,181165,700234,50370,000600200,400
2016-02-16TENB45.2645.3943.6045.271.148,647,87428,65645.2345.302,669,078254,2922,603,477184,697112,324151,30086,0062002,586,500
2016-02-12TENB44.2045.2843.8044.131.154,152,52220,91144.1244.162,156,933258,985361,041195,71090,63453,600263,119100772,400
2016-02-11TENB43.0043.7742.3142.98-1.024,318,25427,87442.9442.982,979,960203,800389,200200,726142,964162,700210,00450028,400
2016-02-10TENB44.8944.9643.9144.00-0.773,299,78721,89543.9944.022,137,632164,708329,996201,145107,148178,100150,85840029,800
2016-02-09TENB45.4745.8143.9744.77-1.653,613,75423,60744.6244.772,221,715197,708327,100181,137106,679136,600270,31510,000300162,200
2016-02-08TENB46.6846.6845.1646.42-0.742,882,90319,73946.4046.431,837,683145,990304,100143,18630,858129,300238,28626,00027,500
2016-02-05TENB47.5847.5846.6147.16-0.482,264,35913,94447.1047.171,301,783138,678311,100133,25569,24643,400120,097127,60015,300
2016-02-04TENB47.6248.5347.1347.64-0.232,750,45919,94347.6147.651,642,193153,437335,300185,284100,837133,90083,20857,20080053,800
2016-02-03TENB47.1048.0545.5747.871.762,726,21018,94447.8747.881,724,986128,465257,800153,552116,471106,700108,3363,100126,800
2016-02-02TENB45.6646.4145.1946.11-0.862,204,64516,35246.0646.141,360,678149,900265,800140,70079,843111,00078,35990017,465
2016-02-01TENB47.5147.5146.3546.97-1.692,829,20618,39446.9747.001,596,099137,914278,195134,754118,733107,900310,91161,20020083,300