Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenneco Automotive (NY: TEN )

19.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.864 5.911 5.616 5.682 129,637 -0.08(-1.32%)
Oct 30, 2003 5.778 5.797 5.692 5.759 135,721 -0.02(-0.33%)
Oct 29, 2003 5.339 5.864 5.301 5.778 280,986 +0.38(+7.07%)
Oct 28, 2003 5.244 5.415 5.149 5.396 284,552 +0.10(+1.80%)
Oct 27, 2003 5.129 5.330 5.120 5.301 351,259 +0.18(+3.54%)
Oct 24, 2003 5.339 5.425 5.120 5.120 149,460 -0.15(-2.89%)
Oct 23, 2003 5.234 5.549 5.149 5.272 359,964 +0.13(+2.60%)
Oct 22, 2003 5.864 5.864 5.110 5.139 915,435 -0.87(-14.44%)
Oct 21, 2003 6.388 6.417 5.930 6.007 440,621 -0.40(-6.25%)
Oct 20, 2003 6.445 6.626 6.388 6.407 254,555 +0.03(+0.45%)
Oct 17, 2003 6.798 6.798 6.407 6.378 106,667 -0.30(-4.43%)
Oct 16, 2003 6.455 6.731 6.455 6.674 283,399 +0.19(+2.94%)
Oct 15, 2003 6.626 6.722 6.474 6.483 141,594 -0.10(-1.59%)
Oct 14, 2003 6.579 6.636 6.512 6.588 168,654 -0.07(-1.00%)
Oct 13, 2003 6.664 6.750 6.579 6.655 181,555 -0.01(-0.14%)
Oct 10, 2003 6.703 6.703 6.579 6.664 183,968 -0.04(-0.57%)
Oct 09, 2003 6.369 6.674 6.293 6.703 378,529 +0.43(+6.84%)
Oct 08, 2003 6.150 6.321 6.083 6.274 355,979 +0.12(+2.02%)
Oct 07, 2003 6.245 6.226 5.959 6.150 239,242 -0.10(-1.53%)
Oct 06, 2003 6.464 6.560 6.207 6.245 224,558 -0.19(-2.96%)
Oct 03, 2003 6.102 6.579 6.102 6.436 251,933 +0.34(+5.63%)
Oct 02, 2003 6.216 6.274 6.083 6.092 160,159 -0.23(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.