Home Page
22:52:00 EST Thu 08 Dec 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
2016-12-08TENB55.8156.0055.4955.67-0.153,667,27013,53255.6355.681,197,58177,100355,50087,21942,18596,600113,985100,0001,597,100
2016-12-07TENB55.3955.8255.1255.820.423,392,31115,71055.7755.831,148,943156,551489,100131,21448,964150,400177,3394001,089,100
2016-12-06TENB55.5055.5354.9055.40-0.222,649,51116,96055.3855.421,364,669158,373542,744164,35856,574132,400136,1934,10089,700
2016-12-05TENB55.6555.9055.2355.620.122,377,78914,68055.6255.701,132,264191,400567,679149,87445,370154,500113,8025,80017,100
2016-12-02TENB55.2255.8355.0055.500.302,349,40414,78755.5055.511,275,661134,498521,00275,51842,270113,300165,7551,00019,200
2016-12-01TENB57.1357.1555.0355.20-1.304,307,11823,04055.1255.212,147,213226,4411,225,184125,99641,915177,600305,06957,500
2016-11-30TENB57.5257.9456.3556.50-0.197,199,89827,46556.4556.853,130,740262,8432,750,941146,10455,264172,300299,961140,0001,600240,045
2016-11-29TENB56.5157.0555.8756.69-0.732,732,49018,57756.6456.701,742,806169,556527,20086,44552,85864,90065,7255,90016,800
2016-11-28TENB57.6057.7657.0657.42-0.053,264,15919,47857.4157.552,132,200182,100628,752118,41225,57891,20074,0171,10010,800
2016-11-25TENB57.4757.8457.3957.471,682,67112,23757.4757.52981,70973,440367,50071,02248,02469,30055,1762,50014,000
2016-11-24TENB58.0058.0957.2557.47-0.461,013,4727,62757.3957.49573,68227,700237,50037,07254,57636,60026,4426,30013,600
2016-11-23TENB57.8858.1957.7557.93-0.111,318,4309,30857.9257.99728,15682,985266,90055,12222,72276,30068,81417,431
2016-11-22TENB58.5658.5657.64558.04-0.212,652,13214,95258.0258.111,180,266118,500733,90095,74945,114137,200282,70356,200
2016-11-21TENB57.5958.2557.40558.251.152,231,93613,78958.2458.271,327,084122,700466,24991,86837,998104,90072,4378,700
2016-11-18TENB56.5557.1956.5257.100.451,744,04911,33957.0957.16950,382101,200412,50044,54852,90599,10065,7142,10015,600
2016-11-17TENB55.7256.7155.5056.651.122,641,39516,84356.6256.661,624,672148,595506,70076,01433,888132,400104,02620014,600
2016-11-16TENB55.2055.6155.0055.530.282,199,75214,38055.5055.541,359,849150,600344,40080,54252,30095,90089,66150026,000
2016-11-15TENB54.7255.5554.5955.251.102,248,23315,61455.2355.271,201,565130,000423,100108,90056,112125,600177,1721,80021,984
2016-11-14TENB55.0955.4653.9054.15-0.973,994,24825,32754.0954.192,349,628262,867632,900101,49073,571203,200301,40950,00010018,883
2016-11-11TENB56.4956.5754.9855.12-1.523,789,72320,26555.1255.132,515,238142,971465,50086,75852,174148,600182,527100195,455
2016-11-10TENB56.7657.2256.4856.64-0.293,584,65819,19156.6056.721,648,437155,949657,30082,60367,207103,600222,411400646,751
2016-11-09TENB56.2957.4056.2956.93-0.163,114,67418,89356.9056.941,698,330194,800694,349117,60581,52878,500233,66180015,101
2016-11-08TENB56.8957.5256.7057.090.072,318,32516,29357.0757.091,267,599174,347488,372101,70074,570112,80071,58410027,253
2016-11-07TENB55.6157.0755.4757.021.782,587,90517,03357.0257.071,463,104147,592538,464108,07776,69381,200106,15470065,921
2016-11-04TENB54.6555.4054.5055.240.283,406,63815,97455.2055.251,485,266134,7971,363,13480,69576,387172,60043,4411,60048,718
2016-11-03TENB56.1056.1354.1654.96-1.003,926,19924,58054.9555.002,236,937255,350838,400147,90561,934145,100222,54570017,328
2016-11-02TENB57.0657.0955.4655.96-1.504,291,87226,59955.8055.972,673,093255,010728,800149,750107,639132,000189,89911,8003,50040,381
2016-11-01TENB58.0058.1256.8957.46-0.463,244,23318,70057.4557.461,970,105200,084557,900120,93689,329141,50091,6792,60067,800
2016-10-31TENB58.1658.4757.7957.92-0.453,582,17219,58257.8957.931,961,190208,815645,800150,66665,503138,700156,1322,200252,866
2016-10-28TENB58.9459.1458.2558.37-0.702,696,09816,89858.3758.401,614,184156,539433,60095,37668,080113,500141,29073,529
2016-10-27TENB58.6459.1858.2359.070.753,150,21716,28559.0759.121,977,141119,840498,601113,21661,32285,100198,10496,893
2016-10-26TENB57.8358.5257.5058.320.273,388,31718,03958.1458.382,162,543136,300694,064136,24664,16389,40064,64570040,256
2016-10-25TENB58.2258.2257.9058.05-0.173,469,86119,46758.0258.061,744,654157,300734,400131,32169,324139,100112,63799,500300280,625
2016-10-24TENB58.7758.8057.9858.22-0.542,066,25213,18558.1958.221,256,791111,652388,700122,32654,03779,10043,6462009,800
2016-10-21TENB58.1659.0258.1058.760.682,512,75916,87658.7658.801,313,795153,327605,000115,35353,848131,000121,35818,878
2016-10-20TENB58.8058.8057.9958.08-0.712,316,19214,15358.0858.101,420,796119,837423,90097,55762,55096,00088,0017,251
2016-10-19TENB58.3059.1957.9458.790.632,368,20915,82458.7858.821,412,435119,945454,500105,91368,70885,700107,81412,794
2016-10-18TENB58.0058.2857.6058.160.362,718,78619,44858.1258.171,257,385154,838630,237204,87685,540146,900151,0332,40085,577
2016-10-17TENB57.8758.0957.5057.801,646,16510,65557.7857.81778,034183,050371,10070,92966,40788,40075,0652,00011,180
2016-10-14TENB58.3858.6057.6757.80-0.412,045,71914,07557.7957.831,083,849126,328425,800126,19156,982118,80092,24315,526
2016-10-13TENB57.5158.5857.2258.210.272,523,17515,35158.1758.221,392,032140,800644,984124,35074,88784,80046,5671,00013,755
2016-10-12TENB57.1658.0056.8957.940.643,454,43417,33757.9357.972,033,295161,200804,500169,13692,738105,20079,5134008,452
2016-10-11TENB57.2157.5256.9957.300.202,794,63319,61257.2957.341,589,225145,100663,190117,26164,644113,10080,62360020,890
2016-10-07TENB56.8257.2556.7557.100.312,027,29913,35357.0957.131,117,103117,400482,20080,46458,862105,60035,63029,740
2016-10-06TENB57.0257.2356.3556.79-0.191,748,81511,28156.6656.88904,803127,495383,80589,77558,133105,20070,1841009,320
2016-10-05TENB57.7957.9556.7656.98-0.351,902,50713,51156.9857.03949,274169,112402,000120,61263,965129,20054,27314,071
2016-10-04TENB57.7858.0756.9057.33-0.372,011,09813,77557.2657.361,257,090122,986330,20082,85566,061103,60034,36220013,744
2016-10-03TENB58.0258.5057.5457.700.042,310,69514,28557.6957.741,255,82791,550623,21885,98668,22294,90079,08410011,808
2016-09-30TENB58.1658.8257.6657.66-0.063,776,03319,22457.6658.032,343,150238,752655,800108,07575,664181,700121,3701,20050,322
2016-09-29TENB58.2158.2157.5757.72-0.202,256,40315,32857.6557.721,219,460150,600494,90074,41286,557179,30026,32820024,646
2016-09-28TENB56.9458.1756.9457.921.102,948,89517,46157.9158.001,709,499101,595637,60098,17785,745149,400138,2591,30027,320
2016-09-27TENB57.0357.2156.6056.82-0.302,776,14117,53256.8056.941,763,789102,000496,70085,18068,45988,900145,07630025,637
2016-09-26TENB57.5357.5357.0957.12-0.431,639,26810,57557.1257.26817,22272,800468,82557,47353,61995,40059,27220014,457
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