13:40:06 EDT Mon 21 Aug 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-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-08-18TENB49.9549.9549.2049.620.013,469,83620,45049.6249.652,048,523244,563621,100111,10850,286100,500236,95640056,400
2017-08-17TENB49.5049.7449.3049.610.173,139,05218,75849.6149.621,412,043206,209797,100125,11657,45663,500398,02860078,400
2017-08-16TENB50.0550.3949.4249.44-0.564,233,68124,69449.4449.502,311,281252,3761,087,040188,89576,141107,400106,0481,90089,600
2017-08-15TENB50.7550.8550.0050.00-0.662,700,51317,02450.0050.031,602,495204,708520,800100,23451,45669,80089,02080060,800
2017-08-14TENB50.4550.9750.2950.660.613,686,73424,24150.6350.681,996,729332,123794,000175,86662,910162,700100,3061,20060,800
2017-08-11TENB50.4250.4949.9750.05-0.803,460,28819,80250.0350.061,977,725293,842614,450142,69068,422109,600149,3592,500101,500
2017-08-10TENB51.5651.6250.7150.85-0.714,154,51923,82150.8450.922,498,965257,830796,655140,34854,56780,000247,4544,60074,100
2017-08-09TENB51.9052.0251.4351.56-0.177,411,43419,34551.5651.601,462,321262,877551,400151,2764,331,29790,300264,5771,300292,886
2017-08-08TENB52.8752.8751.3551.73-0.8414,262,80220,12951.6851.732,196,461133,486678,30097,32659,79110,541,300139,8381,900414,400
2017-08-04TENB52.7353.0052.2852.570.102,522,83316,74052.5352.581,427,362116,357577,60085,90840,30854,400117,7984,10099,000
2017-08-03TENB52.6952.8152.1252.47-0.052,538,45115,55052.4652.551,509,353206,810474,30052,07366,27767,70093,59511,60056,743
2017-08-02TENB52.0752.7451.9652.520.342,663,22619,29852.5252.601,349,343207,020562,700125,62959,33163,200159,10320,500400116,000
2017-08-01TENB51.9052.4451.0352.180.503,499,68323,08452.1752.211,968,614284,524713,700137,94864,171122,000141,2261,10065,500
2017-07-31TENB51.4951.9551.4251.680.552,458,73715,02851.6551.701,449,651166,759391,80080,43455,676116,80060,11752,4001,10084,000
2017-07-28TENB51.3951.4551.0151.13-0.522,834,72820,08251.1351.171,622,117185,515617,537129,01747,878102,30086,46460043,300
2017-07-27TENB52.1652.1650.8551.65-0.283,700,71425,07451.6151.662,115,367220,127710,000244,97462,908102,800205,63820038,700
2017-07-26TENB52.2752.5351.8951.93-0.203,088,51521,26551.9251.971,825,899230,945583,900131,08057,57773,200136,8143,70044,500
2017-07-25TENB52.3252.8951.8352.13-0.042,672,89516,83552.1152.141,524,532189,711587,200106,34756,27448,70062,05160097,480
2017-07-24TENB52.4852.4851.7552.17-0.232,561,33016,79052.1752.251,371,245236,170556,900106,40642,94592,10091,46410059,800
2017-07-21TENB52.7052.7052.0152.40-0.352,914,96018,60952.3552.421,472,747166,617806,855143,15537,09236,800121,928200125,266
2017-07-20TENB52.6152.9152.4552.750.404,486,90927,96752.7252.792,008,024395,4671,074,817156,76462,995120,900549,04215,0001,60094,500
2017-07-19TENB51.6752.5351.5452.350.793,929,08519,98352.2852.361,535,375232,3251,406,738158,00556,16366,100395,67910067,000
2017-07-18TENB51.8851.8851.0651.56-0.023,019,83317,79651.5151.561,631,424131,566662,284113,14256,19056,300106,627200262,100
2017-07-17TENB51.7951.9551.4451.58-0.092,499,00415,78551.5551.601,309,412163,018604,30073,49349,55139,40096,930100162,800
2017-07-14TENB51.2951.8050.9851.670.592,848,01317,95051.6151.691,698,973197,283629,40085,65237,17036,300123,13560037,600
2017-07-13TENB51.0651.2050.6351.080.103,393,52519,39151.0351.082,073,964173,064726,900115,74866,21968,20074,7302,80091,900
2017-07-12TENB51.4352.0950.9850.98-0.103,927,96022,68150.9851.032,376,308208,500809,00088,12751,65561,000151,070600180,400
2017-07-11TENB51.3051.3650.7051.08-0.222,871,17618,49951.0051.091,558,122195,007618,40096,91248,90842,600249,22759,600
2017-07-10TENB51.4751.5650.9051.302,089,27515,07251.2551.301,093,933147,946507,90072,19542,00978,80058,49220087,700
2017-07-07TENB51.1651.3150.5151.30-0.163,001,00319,09551.2551.311,418,154178,628689,000139,13857,60663,700112,3772,600339,800
2017-07-06TENB51.1251.8151.0051.460.143,020,35221,33551.4551.501,510,654199,085645,700119,60444,165163,100104,6442,200229,400
2017-07-05TENB51.7751.8450.9151.32-0.523,328,40021,72251.2851.331,853,141184,371655,700147,42751,47975,200120,7221,000209,960
2017-07-04TENB52.4852.5251.3751.840.182,053,7509,56151.8351.98807,45093,150822,100115,72347,84844,60059,5791,50061,800
2017-06-30TENB52.2752.3051.3451.66-0.243,810,75222,77151.6651.692,211,438205,428922,500132,38537,84292,900105,0592,80092,300
2017-06-29TENB52.5052.5151.8251.90-0.664,992,16128,31051.8852.002,618,020251,4671,013,500171,90351,059159,700324,2121,800396,300
2017-06-28TENB52.9353.0352.4352.56-0.194,933,38925,96952.5652.642,617,408220,2091,105,620133,27160,031129,800155,9502,300503,400
2017-06-27TENB52.5352.9552.2352.750.308,226,60432,51752.7452.783,958,889456,8801,272,300175,04678,876298,300333,51356,0006,9001,587,600
2017-06-26TENB52.4652.6651.9952.450.234,236,66528,28252.4352.492,024,494433,977962,000152,02099,770247,500105,9046,700181,000
2017-06-23TENB51.4952.3851.2852.220.614,247,89526,33752.2052.262,043,364360,744813,400129,80482,202326,400243,3244,700242,657
2017-06-22TENB50.5251.7950.3351.611.006,019,84432,64851.6151.672,832,413330,0291,322,600165,57282,090282,300336,6623,500664,678
2017-06-21TENB50.3850.9750.0250.610.554,788,29027,69650.5850.642,630,789197,395957,000170,58764,168219,100305,2397,700217,812
2017-06-20TENB51.0051.0049.9850.06-1.035,855,42531,87250.0450.102,840,933265,0241,156,200173,91880,289191,300266,2612,900878,600
2017-06-19TENB51.7951.8051.0051.09-0.354,531,24923,02751.0751.102,500,790265,546844,028141,298204,95461,900168,4821,100342,451
2017-06-16TENB50.3151.4750.2651.441.1332,278,90626,46951.4351.499,891,878298,3201,109,400151,97376,29120,185,700181,6562,200379,288
2017-06-15TENB49.8150.5849.6050.310.506,231,10128,08450.3050.403,889,910222,4741,273,111129,56069,889189,300196,6976,100253,960
2017-06-14TENB51.2151.2149.8149.81-1.348,046,95733,51649.8150.084,978,880335,1521,369,100179,31883,810270,600207,6933,300618,904
2017-06-13TENB51.0051.2150.9251.150.158,815,23036,12051.1051.165,107,926353,1992,168,139231,18890,228280,100291,1503,300289,000
2017-06-12TENB52.1452.4450.9651.00-1.125,673,03731,84851.0051.203,341,946257,9521,025,500234,795102,851273,700360,4932,90072,800
2017-06-09TENB51.7952.2251.7652.120.357,174,57439,29552.1052.154,136,089318,1031,494,300318,599104,885243,900266,3987,700275,200
2017-06-08TENB52.3252.4951.5251.77-1.066,901,64741,78251.7551.793,960,403337,3631,478,500288,87772,615271,900399,0891,00079,100
2017-06-07TENB53.2453.3852.3752.83-0.395,391,32727,62252.8052.832,959,103209,3581,262,414214,12959,887271,600231,5221,600178,314
2017-06-06TENB52.3153.3452.1853.220.724,582,35025,11253.2053.242,031,401153,7081,643,780198,54455,057187,500204,4602,100105,800
2017-06-05TENB52.7053.0252.3852.50-0.233,409,87422,17852.5052.531,604,974123,472849,700174,58069,16199,300135,384500352,003
2017-06-02TENB52.7253.1652.5852.730.063,352,62521,84452.7052.741,854,390115,837760,567169,45845,097152,900181,1761,90055,700
2017-06-01TENB52.1252.8851.9952.670.673,753,37021,76252.6652.702,290,700123,427763,295226,75646,764164,10080,2281,30056,700
2017-05-31TENB51.9952.3851.9052.009,326,34637,71952.0052.026,267,704361,3141,382,189224,952111,223383,200426,7648,200144,500
2017-05-30TENB52.3852.3951.9052.00-0.425,128,98730,03152.0052.012,120,846247,8121,442,200227,70595,854408,900378,1512,900198,819
2017-05-29TENB52.4853.7952.1052.42-0.061,920,59712,72952.3752.54984,47878,350509,14160,98555,58975,100104,5276,30046,127
2017-05-26TENB53.1353.1352.3452.48-0.493,980,48023,16152.4352.521,974,903129,566721,700179,72251,835237,600170,8741,300492,880
2017-05-25TENB53.5053.5552.8352.97-0.495,527,99828,47352.9652.992,924,074203,0821,298,739234,12762,197287,500213,3222,800302,157
2017-05-24TENB53.6953.7553.0653.46-0.147,598,50923,33253.4553.501,782,180239,7991,757,300167,1943,056,161194,500195,57530,1001,400171,300
2017-05-23TENB53.8154.0553.3253.600.094,562,47123,82753.5953.652,350,281131,035947,400155,02868,491158,300241,9366,500492,400