08:19:17 EST Sat 21 Jan 2017
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
2017-01-20TENB56.9057.9156.9057.230.503,226,04417,44057.1757.231,854,868147,809576,112216,66951,330114,900189,3121,20073,844
2017-01-19TENB57.2557.3556.5956.73-0.492,464,73811,97256.7256.761,042,04565,775331,000112,65741,24460,200117,704100694,013
2017-01-18TENB57.3057.4756.8757.22-0.073,329,20915,80357.2257.262,067,40988,500520,135166,62530,67687,600206,285700161,279
2017-01-17TENB57.1557.6556.7757.290.022,414,97315,07257.2957.331,536,802105,076351,200124,23252,65856,700144,4051,40042,400
2017-01-16TENB56.9157.4556.75557.270.441,087,8437,48557.1057.29606,60620,133142,50048,75427,03627,600172,31442,100
2017-01-13TENB56.6056.8456.2056.830.232,853,83514,77556.7856.831,524,196117,521419,700101,54141,72044,500355,313500246,644
2017-01-12TENB56.8956.9256.3856.60-0.253,207,58117,53856.5956.641,820,789118,700721,402149,79847,65857,600201,33410090,200
2017-01-11TENB56.7757.0156.5656.850.193,146,88117,23656.8256.861,521,366363,000788,000170,47943,79787,100100,9391,70070,500
2017-01-10TENB57.5557.5756.5556.66-0.843,000,22916,32056.6456.671,463,108101,1501,010,060126,20852,85769,700162,14680014,200
2017-01-09TENB57.5657.9057.1757.50-0.201,743,84912,86257.4157.64984,69481,724362,75863,20535,53284,100117,63640013,700
2017-01-06TENB57.5557.73557.0257.700.271,844,90111,50657.6957.721,202,52562,072273,00066,97740,13439,90091,59320068,200
2017-01-05TENB57.0557.4756.6657.430.392,462,90913,14257.3857.491,641,297108,000389,650116,93036,79584,20075,1371,6009,200
2017-01-04TENB57.3257.5656.7357.04-0.132,094,99113,84456.9857.071,229,384120,783362,600104,83944,63099,400115,45520017,700
2017-01-03TENB56.9857.6156.8357.170.672,120,09813,55657.1457.191,361,32565,611490,60063,37536,37037,10050,91730014,000
2016-12-30TENB57.0257.1056.43556.50-0.561,611,9718,98556.4956.681,038,90477,260277,80073,40425,10472,30040,7991006,200
2016-12-29TENB56.9757.3456.8457.060.071,241,2428,23157.0257.07677,08490,350223,50069,21049,42948,10068,86914,700
2016-12-28TENB57.7057.9056.9556.99-0.601,659,80110,96156.9657.00984,593129,444288,98056,50826,25861,60061,01860050,800
2016-12-23TENB57.7758.1457.5457.59-0.161,211,5908,28557.5857.63663,06065,809263,20047,41828,53455,70078,5693008,900
2016-12-22TENB56.7957.8256.7957.751.152,081,65214,86357.6757.781,271,715117,965378,50083,21035,62180,10099,14110015,200
2016-12-21TENB56.4557.1856.3256.600.151,794,21713,80656.5956.621,037,78384,159290,40092,49532,494111,600124,28610020,900
2016-12-20TENB57.1557.3356.4556.45-0.643,124,55713,86056.4156.461,387,09991,0001,291,239119,27533,21478,500101,4302,30020,500
2016-12-19TENB57.4657.4956.6657.09-0.261,735,56712,24657.0757.11959,999126,500339,95079,93036,41692,80088,97260010,400
2016-12-16TENB56.5057.4156.0457.351.4111,769,44820,81057.3457.3810,334,812144,610600,600146,68335,511172,100285,73220048,800
2016-12-15TENB55.5156.1255.4355.940.493,217,29518,08155.9355.961,759,234129,800492,600109,65730,578108,600191,526185,000100210,200
2016-12-14TENB56.2156.2655.2255.45-0.883,137,89318,83955.4555.481,868,178174,610599,968135,35035,358176,200133,42910014,600
2016-12-13TENB55.5956.41555.3756.331.042,771,33219,52956.3156.341,648,840119,054554,100120,81129,225116,800152,90210029,500
2016-12-12TENB55.6656.0055.2155.29-0.102,948,76916,79955.2555.301,575,210141,225894,600114,99535,04283,40094,19710,100
2016-12-09TENB55.6755.8155.1655.39-0.284,215,74117,14155.3655.401,407,371172,200860,211138,88149,743128,700276,9841,7001,179,951
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
2016-12-01TENB57.1357.1555.0355.20-1.304,305,11823,02855.1255.212,147,213226,4411,223,184125,99641,915177,600305,06957,500
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