Home Page
05:33:01 EST Sun 07 Feb 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
2016-02-05TENB47.5847.5846.6147.16-0.482,264,35913,94447.1047.171,301,783138,678311,100133,25569,24643,400120,097127,60015,300
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
2016-01-29TENB47.1948.6646.6148.662.213,726,97220,08348.4348.662,870,24894,810279,100123,68571,73267,400213,0976,900
2016-01-28TENB46.7547.2345.6646.451.064,139,41121,62446.3946.452,884,987105,281496,850170,505101,55793,400187,03120099,600
2016-01-27TENB45.7846.5844.3145.39-0.484,294,58828,21845.3645.412,985,592241,779412,200216,242101,835125,900171,74020039,100
2016-01-26TENB45.6046.2844.4845.870.894,235,31423,15945.8645.892,987,211136,108313,300196,074104,363189,900127,10887,80040093,050
2016-01-25TENB46.9347.7844.9544.98-2.443,394,38022,75044.9544.992,134,354153,300503,200214,04293,201141,80093,78358,700
2016-01-22TENB46.1847.4645.2547.422.763,734,12424,66947.3447.452,541,522218,313406,500286,12194,85185,60083,2172,10015,900
2016-01-21TENB41.5344.7341.1744.663.438,932,12131,18144.5944.663,001,766246,685564,700286,400130,4044,129,800148,093500417,673
2016-01-20TENB42.8343.3540.0341.23-2.847,846,37746,92341.2341.244,906,461339,0001,307,200370,359205,411271,950389,3962,90053,700
2016-01-19TENB44.1344.5143.0044.070.535,485,11128,26144.0644.073,462,887330,566886,100165,147181,096139,500306,21520013,400
2016-01-18TENB43.5144.0043.3243.54-0.50922,0636,44643.3743.57508,13615,123135,70035,20863,50442,800102,1791,00018,413
2016-01-15TENB42.7244.4242.3044.04-0.745,145,80223,41744.0244.063,772,978156,300468,123276,607144,73286,700223,36210016,900
2016-01-14TENB43.0944.8943.0044.781.964,941,95927,47744.7844.803,294,729282,700636,700183,758172,387102,900207,08561,000
2016-01-13TENB45.0445.3642.1642.82-1.713,871,86625,34542.7642.852,217,838220,946768,512150,215191,570123,000170,1721,70015,213
2016-01-12TENB44.6245.3543.4644.530.2018,294,76620,71544.5044.542,159,190193,900472,600145,875149,65115,095,20058,05090017,600
2016-01-11TENB44.9945.0743.7744.33-0.562,820,58720,15944.2744.341,675,894106,268410,500253,04284,158109,500152,4251,60027,200
2016-01-08TENB43.7945.4743.7444.891.193,384,24024,24644.8944.912,107,083230,950481,261145,308110,071165,300125,9671,00015,600
2016-01-07TENB43.5344.7143.3343.70-0.884,067,55928,47643.7043.712,255,293167,496762,800258,152186,354183,700199,8641,50043,200
2016-01-06TENB45.1545.4244.3244.58-1.424,194,98927,70444.5644.602,255,446235,723633,800202,734164,595178,900455,1914,60064,000
2016-01-05TENB45.4446.0845.1746.000.122,674,67618,15645.9746.011,714,564112,333395,800198,007100,00290,90045,83550016,035
2016-01-04TENB45.3245.9444.8445.88-0.122,783,39520,41745.8645.891,697,872124,443518,100185,722113,99694,70023,2625,30020,000
2015-12-31TENB45.0546.0045.0246.000.422,138,60914,57245.9346.031,256,694123,709374,344143,97288,32290,00029,4688,10024,000
2015-12-30TENB45.7146.3145.0545.58-0.511,976,82812,63545.5545.591,160,38684,791283,400113,01279,89695,600120,1432,00037,600
2015-12-29TENB46.8847.1045.8146.09-0.331,940,91412,24846.0746.101,071,30389,255269,90062,51998,03892,90043,199700213,100
2015-12-24TENB46.7746.9446.2246.420.011,530,7319,76146.4046.421,006,43872,800223,40065,43346,99757,50045,0631,40011,700
2015-12-23TENB45.0546.4544.9346.411.833,631,63621,76646.4046.411,962,758250,794643,200104,66745,309123,800335,47833,900200131,530
2015-12-22TENB43.5544.7743.4444.581.012,992,80620,00144.5144.581,701,145170,557498,300231,911128,217134,70070,7782,60048,598
2015-12-21TENB44.0044.0043.0943.57-0.213,559,75718,61643.5443.592,036,297163,900775,536171,76499,772160,000125,7882,20024,500
2015-12-18TENB44.0544.5543.6543.78-0.129,379,47129,11943.7243.826,435,457275,9001,225,200255,856152,289275,700229,7921,700527,577
2015-12-17TENB44.5044.5043.6943.90-0.1111,183,75140,70743.8843.955,585,336683,5302,938,800593,365470,640220,300341,03012,600338,150
2015-12-16TENB42.5744.2042.4244.011.484,385,43430,75444.0044.072,516,670147,500882,100244,711154,885222,600193,2684,20019,500
2015-12-15TENB41.8342.8441.7542.531.444,132,81723,37342.4942.532,628,291287,300696,900120,82092,949130,700157,71110013,746
2015-12-14TENB41.1141.5540.1741.09-0.435,030,88931,95841.0941.132,919,412222,100909,000178,437194,109189,600249,621300168,310
2015-12-11TENB43.0143.1641.3341.52-1.954,305,58025,63241.5241.552,093,360227,5051,167,200175,11899,908195,200278,83990067,550
2015-12-10TENB43.0944.0542.6743.470.343,528,42923,87043.4543.492,204,455220,305504,300117,164140,448168,500101,2573,00069,000
2015-12-09TENB42.5143.9742.2443.131.275,690,69334,63043.1343.143,296,982261,198884,590293,19382,747187,200588,08320096,500
2015-12-08TENB41.2842.4341.0041.86-0.068,655,46345,64941.8641.995,153,892308,4871,070,300301,49767,887212,6001,003,400115,000400422,000
2015-12-07TENB44.5944.5941.4141.92-3.187,450,33242,34741.9241.944,965,875212,900892,000377,608189,205230,000489,66636,10013,00043,978
2015-12-04TENB45.5445.6844.5645.10-0.723,963,89526,82845.0145.122,345,377351,570648,300163,33627,913140,400254,25790031,842
2015-12-03TENB47.6747.9045.7145.82-1.425,035,62524,81745.8145.892,923,758387,890769,700158,29321,987165,700157,4001,300449,597
2015-12-02TENB48.0048.4346.9547.24-1.025,195,57723,77147.2347.292,258,918265,269458,800165,23514,687176,000327,068130,6001,8001,397,200
2015-12-01TENB47.4248.3147.2248.260.834,111,90524,36848.2548.302,822,239215,250500,400124,5814,04598,100265,76020081,330
2015-11-30TENB47.0347.5846.6247.430.885,069,01222,99947.4347.443,712,486232,200562,716209,11226,015109,800138,7513,00074,932
2015-11-27TENB47.0147.7346.5546.55-0.462,801,34119,16246.5446.611,944,70066,300310,70081,12021,60976,300277,6626,10016,850
2015-11-26TENB48.5748.5847.0147.01-1.081,482,73011,47247.0147.12832,64846,290296,60083,13538,95453,000102,6036,60022,900
2015-11-25TENB48.7248.9747.9148.09-0.624,572,38622,96148.0448.093,121,703119,288586,200124,67119,552111,400345,072133,20011,300
2015-11-24TENB48.4049.2348.3748.710.253,406,31421,41548.6848.722,259,153159,899511,900145,98117,430151,700151,6511,1007,500
2015-11-23TENB48.1649.4948.1648.46-0.063,765,39819,31348.4148.472,701,020106,150381,546103,49220,391109,700281,4992,10059,500
2015-11-20TENB49.8249.8348.3548.52-1.093,971,59216,50048.5148.573,070,802154,820416,00087,8715,635103,300116,35440016,410
2015-11-19TENB50.2850.2949.4949.61-0.676,625,93911,12749.5549.611,954,735109,600118,80071,88962,76074,00066,9981004,167,057
2015-11-18TENB49.7650.6649.5550.280.653,121,78418,94350.2050.291,994,345164,750441,400149,52476,57196,500124,39470,0002004,100
2015-11-17TENB49.3850.0948.8549.630.1916,121,83516,67249.6149.641,571,329116,050476,00091,098111,24810,068,10084,8618003,602,349
2015-11-16TENB48.2449.4548.2449.441.202,009,33514,00749.3949.451,304,39899,085314,70082,85050,09260,90088,2109008,200
2015-11-13TENB48.6049.1047.9848.24-0.445,171,48619,94348.2448.281,904,54987,905739,260137,00149,41969,90079,8521002,103,500
2015-11-12TENB49.1849.3448.5448.68-1.394,916,21719,33248.6748.763,624,932124,600684,500201,81917,36390,600160,90320011,300
2015-11-11TENB50.0050.1849.1650.07-0.023,527,70514,36550.0150.081,619,26789,794838,608174,4888,00057,00050,348100690,100
2015-11-10TENB50.0250.6449.4950.09-0.352,933,35620,47150.0850.111,695,054188,566569,500236,59431,258100,10091,38460020,300
2015-11-09TENB51.7452.1350.1550.44-1.302,339,78016,62350.3950.501,485,41786,802416,400152,6379,88365,000113,8412,7007,100