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 (%)
Jun 30, 2009 10.29 10.67 9.849 10.11 1,597,403 -0.13(-1.30%)
Jun 29, 2009 9.439 10.34 9.010 10.24 2,136,223 +0.81(+8.59%)
Jun 26, 2009 9.038 9.525 8.848 9.429 1,234,864 +0.31(+3.34%)
Jun 25, 2009 8.943 9.143 8.752 9.124 1,454,030 +0.59(+6.93%)
Jun 24, 2009 8.247 9.315 8.247 8.533 1,905,475 +0.46(+5.67%)
Jun 23, 2009 8.209 8.209 7.589 8.076 1,189,840 -0.04(-0.47%)
Jun 22, 2009 9.000 9.000 8.085 8.114 1,222,300 -0.99(-10.89%)
Jun 19, 2009 9.344 9.601 8.800 9.105 1,030,656 -0.05(-0.52%)
Jun 18, 2009 9.582 9.668 8.915 9.153 1,178,104 -0.30(-3.13%)
Jun 17, 2009 9.620 9.706 8.362 9.448 1,504,471 -0.07(-0.70%)
Jun 16, 2009 9.649 10.53 8.981 9.515 3,218,911 +0.49(+5.39%)
Jun 15, 2009 9.229 9.439 8.743 9.029 999,702 -0.46(-4.82%)
Jun 12, 2009 9.696 9.725 9.181 9.487 1,112,122 -0.24(-2.45%)
Jun 11, 2009 9.315 9.849 8.848 9.725 1,869,675 +0.43(+4.62%)
Jun 10, 2009 9.220 9.858 8.676 9.296 2,982,065 +0.49(+5.52%)
Jun 09, 2009 7.723 8.886 7.570 8.810 2,210,147 +1.18(+15.50%)
Jun 08, 2009 7.475 7.780 7.265 7.627 1,551,363 -0.13(-1.72%)
Jun 05, 2009 7.093 7.875 6.836 7.761 2,059,424 +0.83(+11.97%)
Jun 04, 2009 6.350 7.065 6.283 6.931 1,050,038 +0.62(+9.82%)
Jun 03, 2009 6.550 6.693 6.054 6.312 602,493 -0.32(-4.89%)
Jun 02, 2009 6.455 6.855 6.369 6.636 1,721,677 +0.05(+0.72%)
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.