Quantcast

Historical Stock Prices

TEN 
$33.02
*  
0.49
1.46%
Get TEN Alerts
*Delayed - data as of Nov. 16, 2018  -  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 16-AUG-2018 TO 16-NOV-2018

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.
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
10/17/2018 36.19 36.3399 34.105 34.97 1,217,678
10/16/2018 37.17 37.23 36.53 36.65 512,158
10/15/2018 36.52 37.59 36.45 36.76 442,002
10/12/2018 38.27 38.505 35.81 36.78 648,739
10/11/2018 38.11 39.23 37.57 37.63 864,391
10/10/2018 39.65 40.04 37.97 38.1 965,779
10/09/2018 40.96 41.1 39.69 39.99 351,111
10/08/2018 39.63 41.15 39.51 41.1 411,108
10/05/2018 41.54 41.6088 39.81 39.84 1,055,842
10/04/2018 42.34 42.565 41.58 41.72 428,323
10/03/2018 42.66 42.96 42.08 42.51 264,073
10/02/2018 42.26 42.83 41.93 42.41 268,335
10/01/2018 42.94 43.25 41.8 41.99 313,575
09/28/2018 42.15 42.41 41.05 42.14 414,808
09/27/2018 42.88 42.88 42.23 42.28 268,408
09/26/2018 42.98 43.43 42.7 42.74 381,435
09/25/2018 44.34 44.49 42.94 42.95 503,659
09/24/2018 45.23 45.31 43.87 44.59 436,177
09/21/2018 46.44 47.22 45.34 45.49 637,536
09/20/2018 44.13 46.51 43.82 46.32 559,060
09/19/2018 43.52 44.5 43.52 44.06 229,858
09/18/2018 43.41 43.67 42.1986 43.48 374,048
09/17/2018 42.96 43.61 42.9468 43.39 338,859
09/14/2018 42.35 43.32 42.14 42.91 455,307
09/13/2018 42.13 42.35 41.75 42.26 411,303
09/12/2018 41.93 42.2652 41.63 41.88 342,693
09/11/2018 43.03 43.03 41.64 42.06 354,041
09/10/2018 42.88 43.25 42.6 43.13 270,616
09/07/2018 42.71 42.8628 41.68 42.66 366,756
09/06/2018 42.68 43 42.44 42.71 307,170
09/05/2018 41.64 42.62 41.26 42.54 698,746
09/04/2018 42.59 42.75 41.6 41.73 558,227
08/31/2018 42.9 43.21 42.44 42.79 264,118
08/30/2018 44.64 44.64 43.15 43.29 339,159
08/29/2018 45.77 45.77 44.37 44.67 352,612
08/28/2018 45.59 46.4 45.21 45.83 503,944
08/27/2018 43.46 45.18 43.22 45.1 302,502
08/24/2018 42.92 43.2 42.37 43.09 448,330
08/23/2018 43.4 43.4 42.34 42.77 395,820
08/22/2018 44.25 44.7 43.47 43.51 361,875
08/21/2018 44.35 45.06 44.25 44.75 406,680
08/20/2018 43.36 44.25 43.3 44.24 386,284
08/17/2018 42.52 43.47 42.52 43.26 533,004
08/16/2018 42.67 43.37 42.61 42.7 248,060
*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