Quantcast

Historical Stock Prices

TEN 
$34.59
*  
1.12
3.35%
Get TEN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading TEN now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 33.63 34.7001 33.44 34.59 464,745
01/17/2019 32.58 33.5 32.41 33.47 527,699
01/16/2019 31.92 32.86 31.92 32.64 774,231
01/15/2019 32.07 32.3 31.3 31.93 362,501
01/14/2019 31.1 32.2 30.89 31.89 498,560
01/11/2019 31.45 31.8 30.84 31.23 501,012
01/10/2019 30.98 31.67 30.69 31.36 697,013
01/09/2019 29.86 31.26 29.86 31.18 913,682
01/08/2019 29.06 29.8114 28.49 29.64 871,561
01/07/2019 28 28.77 27.37 28.41 567,764
01/04/2019 27.33 28.09 27.12 27.84 686,388
01/03/2019 27 27.37 26.22 26.87 442,838
01/02/2019 26.79 28.08 26.51 27.36 633,251
12/31/2018 27.22 27.41 26.358 27.39 565,750
12/28/2018 27.03 27.38 26.54 27.13 705,580
12/27/2018 26.57 27.09 25.905 27.02 547,033
12/26/2018 26.48 27.18 25.73 27.15 700,482
12/24/2018 26.66 27.0616 25.8 26.29 326,279
12/21/2018 27.63 28.12 26.76 26.76 1,075,332
12/20/2018 27.81 28.32 27.15 27.56 694,520
12/19/2018 27.96 29.28 27.57 27.75 729,827
12/18/2018 28.23 29.16 27.8501 27.95 714,943
12/17/2018 27.81 29.33 27.45 27.95 750,528
12/14/2018 27.63 28.96 27.4977 27.82 956,335
12/13/2018 29.36 29.6 27.99 28.2 1,459,653
12/12/2018 29.65 29.93 29.02 29.04 466,777
12/11/2018 30 30.4988 29.03 29.18 709,804
12/10/2018 29.74 29.88 28.48 29.2 945,837
12/07/2018 31.45 32.27 30.0662 30.16 642,879
12/06/2018 31.14 31.86 31.02 31.54 546,762
12/04/2018 33.52 34.01 31.32 31.78 677,808
12/03/2018 34.69 34.75 33.08 33.87 548,084
11/30/2018 33.18 33.87 33.06 33.75 420,169
11/29/2018 34.61 35 33.31 33.34 391,646
11/28/2018 33.09 35.03 32.8 34.79 925,068
11/27/2018 33.74 34.09 32.65 33.06 898,463
11/26/2018 33 34.21 32.7 34.1 633,168
11/23/2018 32.39 33.1 32.17 32.77 179,475
11/21/2018 31.84 32.92 31.74 32.67 634,571
11/20/2018 32.52 33.27 31.205 31.58 617,541
11/19/2018 32.84 33.72 32.6001 32.98 323,342
11/16/2018 33.23 33.3 32.29 33.02 403,971
11/15/2018 33.51 33.87 32.4601 33.51 516,751
11/14/2018 32.19 34.0025 32.19 33.86 595,573
11/13/2018 33.92 34.71 33.46 33.62 641,357
11/12/2018 33.37 34.06 32.8 33.65 641,441
11/09/2018 34.64 34.69 32.96 33.52 778,481
11/08/2018 34.92 35.7 34.75 34.95 516,725
11/07/2018 35.05 35.125 34.29 34.96 591,076
11/06/2018 34.85 36.11 34.76 35.15 541,833
11/05/2018 35.78 36.23 34.59 35.02 432,860
11/02/2018 36.57 36.57 35.36 35.82 624,324
11/01/2018 34.71 36.5 34.4 36.28 593,847
10/31/2018 35.3 35.99 34.13 34.43 899,154
10/30/2018 33.55 35.1 33.16 34.61 1,224,472
10/29/2018 37.79 39.12 33.14 33.59 1,807,462
10/26/2018 36.16 37.29 34.17 36.71 1,774,946
10/25/2018 33.08 34.63 33 34.45 1,773,300
10/24/2018 34.58 34.595 32.62 32.75 905,794
10/23/2018 33.42 35.5 33.05 34.81 1,078,493
10/22/2018 33.64 34.29 33.265 34.05 654,894
10/19/2018 33.05 33.85 32.63 33.4 1,340,367
10/18/2018 34.77 34.94 33.525 33.67 1,063,350
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio