Date	Open	High	Low	Close	Volume	Change (%)
Nov 16, 2022				19.99	0	+0.00(+0.00%)
Nov 15, 2022	19.98	19.99	19.97	19.99	5,478,255	+0.00(+0.00%)
Nov 14, 2022	19.98	19.99	19.97	19.99	3,776,179	+0.08(+0.40%)
Nov 11, 2022	19.88	19.92	19.86	19.91	4,464,247	+0.04(+0.20%)
Nov 10, 2022	19.85	19.91	19.85	19.87	4,460,435	+0.02(+0.10%)
Nov 09, 2022	19.86	19.88	19.83	19.85	2,416,392	+0.00(+0.00%)
Nov 08, 2022	19.87	19.90	19.85	19.85	4,098,045	-0.02(-0.10%)
Nov 07, 2022	19.85	19.89	19.84	19.87	3,469,690	+0.02(+0.10%)
Nov 04, 2022	19.85	19.87	19.83	19.85	2,727,062	+0.01(+0.05%)
Nov 03, 2022	19.84	19.88	19.82	19.84	4,790,319	+0.00(+0.00%)
Nov 02, 2022	19.86			19.84	4,644,627	-0.03(-0.15%)
Nov 01, 2022	19.81	19.89	19.80	19.87	10,726,632	+0.17(+0.86%)
Oct 31, 2022	19.65	19.74	19.60	19.70	6,216,793	+0.05(+0.25%)
Oct 28, 2022	19.57	19.70	19.40	19.65	10,733,237	+0.57(+2.99%)
Oct 27, 2022	18.88	19.12	18.78	19.08	2,234,854	+0.37(+1.98%)
Oct 26, 2022	18.88	19.01	18.70	18.71	1,425,888	-0.12(-0.64%)
Oct 25, 2022	18.55	18.87	18.46	18.83	1,864,275	+0.31(+1.67%)
Oct 24, 2022	18.38	18.54	18.34	18.52	1,004,602	+0.27(+1.48%)
Oct 21, 2022	18.54	18.55	18.21	18.25	905,341	-0.21(-1.14%)
Oct 20, 2022	18.33	18.52	18.30	18.46	1,472,593	+0.11(+0.60%)
Oct 19, 2022	18.40	18.51	18.11	18.35	2,523,399	-0.17(-0.92%)
Oct 18, 2022	18.53	18.80	18.31	18.52	2,275,063	+0.04(+0.22%)
Oct 17, 2022	18.60	18.69	18.19	18.48	1,039,948	+0.02(+0.11%)
Oct 14, 2022	18.56	18.60	18.42	18.46	501,922	-0.03(-0.16%)
Oct 13, 2022	18.35	18.63	18.29	18.49	1,345,608	+0.11(+0.60%)
Oct 12, 2022	18.57	18.59	18.34	18.38	1,106,956	-0.19(-1.02%)
Oct 11, 2022	18.20	18.73	18.19	18.57	2,008,323	+0.46(+2.54%)
Oct 10, 2022	18.12	18.25	17.98	18.11	776,905	-0.08(-0.44%)
Oct 07, 2022	17.99	18.36	17.89	18.19	1,036,543	+0.09(+0.50%)
Oct 06, 2022	17.96	18.21	17.94	18.10	854,233	+0.09(+0.50%)
Oct 05, 2022	17.64	18.06	17.55	18.01	859,356	+0.16(+0.90%)
Oct 04, 2022	17.74	18.11	17.71	17.85	1,615,884	+0.32(+1.83%)
Oct 03, 2022	17.29	17.61	16.99	17.53	1,296,476	+0.14(+0.81%)
Sep 30, 2022	17.31	17.68	17.31	17.39	954,978	+0.09(+0.52%)
Sep 29, 2022	17.85	17.85	17.07	17.30	3,492,201	-0.66(-3.67%)
Sep 28, 2022	18.06	18.43	17.95	17.96	1,182,841	-0.07(-0.39%)
Sep 27, 2022	18.20	18.36	17.67	18.03	2,686,451	-0.20(-1.10%)
Sep 26, 2022	18.82	18.82	18.10	18.23	2,994,202	+0.55(+3.11%)
Sep 23, 2022	18.60	18.66	17.37	17.68	4,603,231	-1.00(-5.35%)
Sep 22, 2022	18.80	18.90	18.67	18.68	1,824,068	+0.00(+0.00%)
Sep 21, 2022	18.75	18.85	18.61	18.68	1,926,208	-0.06(-0.32%)
Sep 20, 2022	19.15	19.15	18.70	18.74	1,330,714	-0.42(-2.19%)
Sep 19, 2022	18.98	19.17	18.92	19.16	607,027	+0.07(+0.37%)
Sep 16, 2022	18.84	19.14	18.72	19.09	1,805,870	+0.11(+0.58%)
Sep 15, 2022	19.15	19.35	18.93	18.98	1,071,902	-0.23(-1.20%)
Sep 14, 2022	19.12	19.28	19.02	19.21	1,292,044	+0.08(+0.42%)
Sep 13, 2022	19.15	19.38	19.12	19.13	1,468,524	-0.26(-1.34%)
Sep 12, 2022	19.51	19.59	19.34	19.39	1,054,785	-0.09(-0.46%)
Sep 09, 2022	19.21	19.59	19.19	19.48	2,512,062	+0.25(+1.30%)
Sep 08, 2022	18.59	19.36	18.59	19.23	2,956,400	+0.77(+4.17%)
Sep 07, 2022	18.36	18.62	18.36	18.46	1,319,113	+0.05(+0.27%)
Sep 06, 2022	18.62	18.66	18.35	18.41	1,376,286	-0.22(-1.18%)
Sep 02, 2022	18.81	18.81	18.56	18.63	1,208,471	-0.16(-0.85%)
Sep 01, 2022	18.89	18.94	18.64	18.79	1,254,431	-0.07(-0.37%)
Aug 31, 2022	18.95	19.00	18.86	18.86	815,142	-0.09(-0.47%)
Aug 30, 2022	18.95	19.00	18.90	18.95	567,852	+0.00(+0.00%)
Aug 29, 2022	18.95	19.07	18.89	18.95	556,486	+0.03(+0.16%)
Aug 26, 2022	18.94	18.99	18.88	18.92	480,024	+0.02(+0.11%)
Aug 25, 2022	19.01	19.01	18.90	18.90	455,190	-0.04(-0.21%)
Aug 24, 2022	18.95	19.03	18.90	18.94	608,102	+0.04(+0.21%)
Aug 23, 2022	18.95	19.07	18.89	18.90	953,669	-0.07(-0.37%)
Aug 22, 2022	19.01	19.03	18.86	18.97	757,417	-0.09(-0.47%)
Aug 19, 2022	19.11	19.21	19.00	19.06	735,469	-0.23(-1.19%)
Aug 18, 2022	19.24	19.30	19.16	19.29	610,510	+0.05(+0.26%)
Aug 17, 2022	19.11	19.24	19.03	19.24	614,688	-0.04(-0.21%)
Aug 16, 2022	19.10	19.34	19.09	19.28	876,669	+0.15(+0.78%)
Aug 15, 2022	19.12	19.22	19.03	19.13	467,308	+0.02(+0.10%)
Aug 12, 2022	19.07	19.13	18.84	19.11	768,781	+0.09(+0.47%)
Aug 11, 2022	18.97	19.07	18.96	19.02	1,177,734	+0.04(+0.21%)
Aug 10, 2022	18.83	18.98	18.83	18.98	1,283,931	+0.21(+1.12%)
Aug 09, 2022	18.71	18.80	18.67	18.77	912,485	+0.10(+0.54%)
Aug 08, 2022	18.85	18.98	18.65	18.67	942,595	-0.14(-0.74%)
Aug 05, 2022	18.80	18.93	18.73	18.81	924,019	+0.01(+0.05%)
Aug 04, 2022	18.97	19.05	18.75	18.80	1,580,410	-0.37(-1.93%)
Aug 03, 2022	18.80	19.18	18.80	19.17	833,585	+0.37(+1.97%)
Aug 02, 2022	18.71	18.82	18.62	18.80	989,691	+0.05(+0.27%)
Aug 01, 2022	18.83	18.86	18.66	18.75	1,063,957	-0.12(-0.64%)
Jul 29, 2022	18.88	18.94	18.77	18.87	632,216	-0.01(-0.05%)
Jul 28, 2022	18.78	18.89	18.77	18.88	1,016,815	+0.08(+0.43%)
Jul 27, 2022	18.83	18.92	18.76	18.80	1,505,855	-0.01(-0.05%)
Jul 26, 2022	18.85	18.89	18.75	18.81	1,077,191	-0.04(-0.21%)
Jul 25, 2022	18.99	18.99	18.82	18.85	544,410	+0.00(+0.00%)
Jul 22, 2022	18.86	18.97	18.77	18.85	1,172,404	-0.05(-0.26%)
Jul 21, 2022	18.73	18.90	18.73	18.90	1,220,352	+0.01(+0.05%)
Jul 20, 2022	19.17	19.25	18.86	18.89	2,276,884	-0.29(-1.51%)
Jul 19, 2022	19.30	19.37	19.14	19.18	1,001,231	-0.01(-0.05%)
Jul 18, 2022	19.35	19.43	19.17	19.19	1,182,627	-0.05(-0.26%)
Jul 15, 2022	19.35	19.45	19.24	19.24	1,359,657	-0.08(-0.41%)
Jul 14, 2022	19.10	19.35	19.10	19.32	1,577,979	+0.06(+0.31%)
Jul 13, 2022	19.05	19.27	19.00	19.26	1,472,800	+0.10(+0.52%)
Jul 12, 2022	18.96	19.29	18.96	19.16	1,691,112	+0.10(+0.52%)
Jul 11, 2022	19.15	19.21	18.96	19.06	2,365,634	-0.16(-0.83%)
Jul 08, 2022	19.11	19.33	19.06	19.22	1,844,249	+0.06(+0.31%)
Jul 07, 2022	19.11	19.26	18.90	19.16	12,336,817	+2.00(+11.66%)
Jul 06, 2022	17.31	17.45	16.90	17.16	592,145	-0.22(-1.27%)
Jul 05, 2022	17.22	17.45	16.89	17.38	797,414	-0.07(-0.40%)
Jul 01, 2022	17.12	17.49	16.98	17.45	677,029	+0.29(+1.69%)
Jun 30, 2022	16.94	17.16	16.76	17.16	1,048,326	+0.08(+0.47%)
Jun 29, 2022	17.60	17.69	16.95	17.08	1,457,561	-0.57(-3.23%)
Jun 28, 2022	17.51	17.69	17.35	17.65	1,822,108	+0.36(+2.08%)
Jun 27, 2022	17.62	17.93	17.21	17.29	2,899,541	+0.59(+3.53%)
Jun 24, 2022	16.47	16.88	16.37	16.70	2,276,090	+0.26(+1.58%)
Jun 23, 2022	16.10	16.45	16.08	16.44	798,563	+0.30(+1.86%)
Jun 22, 2022	15.85	16.21	15.81	16.14	887,707	+0.10(+0.62%)
Jun 21, 2022	15.83	16.07	15.58	16.04	1,609,574	+0.53(+3.42%)
Jun 17, 2022	15.00	15.56	14.92	15.51	1,761,604	+0.70(+4.73%)
Jun 16, 2022	15.51	15.59	14.76	14.81	1,303,927	-0.89(-5.67%)
Jun 15, 2022	15.49	16.02	14.99	15.70	1,686,327	+0.31(+2.01%)
Jun 14, 2022	15.49	15.54	14.99	15.39	2,000,121	-0.10(-0.65%)
Jun 13, 2022	16.33	16.48	15.47	15.49	2,043,459	-1.11(-6.69%)
Jun 10, 2022	16.70	16.80	16.55	16.60	856,313	-0.32(-1.89%)
Jun 09, 2022	16.80	17.03	16.80	16.92	1,214,161	-0.02(-0.12%)
Jun 08, 2022	16.82	16.94	16.57	16.94	853,485	+0.12(+0.71%)
Jun 07, 2022	16.54	16.84	16.43	16.82	1,346,590	+0.25(+1.51%)
Jun 06, 2022	17.20	17.20	16.47	16.57	1,655,158	-0.63(-3.66%)
Jun 03, 2022	17.58	17.64	17.19	17.20	1,788,302	-0.45(-2.55%)
Jun 02, 2022	17.53	17.78	17.52	17.65	3,173,388	+0.12(+0.68%)
Jun 01, 2022	17.61	17.67	17.34	17.53	1,862,196	+0.22(+1.27%)
May 31, 2022	17.00	17.42	16.91	17.31	1,525,253	+0.35(+2.06%)
May 27, 2022	16.90	17.01	16.72	16.96	717,918	+0.22(+1.31%)
May 26, 2022	16.50	16.95	16.50	16.74	963,893	+0.35(+2.14%)
May 25, 2022	16.19	16.57	16.07	16.39	860,212	+0.14(+0.86%)
May 24, 2022	16.10	16.32	15.90	16.25	886,668	-0.16(-0.98%)
May 23, 2022	16.17	16.41	15.93	16.41	1,304,945	+0.41(+2.56%)
May 20, 2022	16.48	16.48	15.86	16.00	1,138,478	-0.36(-2.20%)
May 19, 2022	15.91	16.39	15.90	16.36	1,262,009	+0.39(+2.44%)
May 18, 2022	16.30	16.32	15.74	15.97	1,574,245	-0.50(-3.04%)
May 17, 2022	16.27	16.48	16.19	16.47	930,200	+0.52(+3.26%)
May 16, 2022	16.57	16.59	15.78	15.95	1,493,481	-0.68(-4.09%)
May 13, 2022	16.46	16.87	16.43	16.63	1,120,910	+0.27(+1.65%)
May 12, 2022	16.08	16.49	15.90	16.36	1,771,402	+0.12(+0.74%)
May 11, 2022	15.63	16.50	15.06	16.24	2,104,541	+0.72(+4.64%)
May 10, 2022	14.95	15.60	14.75	15.52	2,545,941	+0.94(+6.45%)
May 09, 2022	15.67	15.93	14.45	14.58	3,541,473	-1.09(-6.96%)
May 06, 2022	16.16	16.20	15.62	15.67	1,911,530	-0.42(-2.61%)
May 05, 2022	16.51	16.55	16.00	16.09	1,638,125	-0.31(-1.89%)
May 04, 2022	16.65	16.70	16.21	16.40	1,718,694	-0.20(-1.20%)
May 03, 2022	16.86	16.91	16.60	16.60	1,195,235	-0.22(-1.31%)
May 02, 2022	17.15	17.22	16.64	16.82	1,503,691	-0.35(-2.04%)
Apr 29, 2022	17.72	17.83	17.07	17.17	1,627,210	-0.54(-3.05%)
Apr 28, 2022	17.85	17.87	17.61	17.71	1,434,841	-0.04(-0.23%)
Apr 27, 2022	17.51	17.89	17.48	17.75	1,117,378	+0.23(+1.31%)
Apr 26, 2022	17.52	17.65	17.45	17.52	989,532	-0.10(-0.57%)
Apr 25, 2022	17.60	17.68	17.41	17.62	1,015,224	-0.03(-0.17%)
Apr 22, 2022	17.91	17.93	17.56	17.65	1,354,423	-0.28(-1.56%)
Apr 21, 2022	18.26	18.26	17.93	17.93	1,045,086	-0.26(-1.43%)
Apr 20, 2022	18.18	18.35	18.09	18.19	736,535	-0.01(-0.05%)
Apr 19, 2022	18.04	18.20	18.04	18.20	798,948	+0.12(+0.66%)
Apr 18, 2022	18.02	18.10	17.90	18.08	1,151,366	+0.03(+0.17%)
Apr 14, 2022	18.04	18.15	18.00	18.05	693,903	-0.05(-0.28%)
Apr 13, 2022	17.97	18.12	17.94	18.10	743,604	+0.14(+0.78%)
Apr 12, 2022	17.90	18.07	17.84	17.96	962,844	+0.05(+0.28%)
Apr 11, 2022	17.70	17.94	17.61	17.91	1,134,117	+0.21(+1.19%)
Apr 08, 2022	17.74	17.82	17.69	17.70	887,663	-0.03(-0.17%)
Apr 07, 2022	17.75	17.83	17.61	17.73	1,632,738	+0.01(+0.06%)
Apr 06, 2022	17.90	17.98	17.71	17.72	1,472,108	-0.29(-1.61%)
Apr 05, 2022	18.14	18.15	17.80	18.01	1,889,548	-0.17(-0.94%)
Apr 04, 2022	18.28	18.29	18.07	18.18	1,389,625	-0.10(-0.55%)
Apr 01, 2022	18.44	18.50	18.07	18.28	622,442	-0.04(-0.22%)
Mar 31, 2022	18.40	18.45	18.25	18.32	794,925	-0.09(-0.49%)
Mar 30, 2022	18.24	18.55	18.22	18.41	1,111,104	+0.05(+0.27%)
Mar 29, 2022	18.10	18.40	18.05	18.36	791,345	+0.41(+2.28%)
Mar 28, 2022	17.95	18.01	17.71	17.95	1,331,036	+0.07(+0.39%)
Mar 25, 2022	18.20	18.25	17.88	17.88	1,185,578	-0.30(-1.65%)
Mar 24, 2022	18.33	18.37	18.12	18.18	852,329	-0.19(-1.03%)
Mar 23, 2022	18.30	18.39	18.22	18.37	1,267,114	+0.03(+0.16%)
Mar 22, 2022	18.21	18.39	18.14	18.34	1,518,166	+0.12(+0.66%)
Mar 21, 2022	18.12	18.39	17.93	18.22	1,596,013	+0.11(+0.61%)
Mar 18, 2022	18.05	18.20	17.82	18.11	1,287,986	+0.05(+0.28%)
Mar 17, 2022	17.81	18.17	17.79	18.06	1,492,553	+0.11(+0.61%)
Mar 16, 2022	17.80	18.22	17.65	17.95	2,489,948	+0.36(+2.05%)
Mar 15, 2022	18.18	18.34	17.40	17.59	2,452,593	-0.55(-3.03%)
Mar 14, 2022	18.22	18.30	17.84	18.14	1,361,667	-0.04(-0.22%)
Mar 11, 2022	18.26	18.43	18.18	18.18	1,069,219	-0.12(-0.66%)
Mar 10, 2022	18.31	18.38	18.09	18.30	2,337,875	-0.08(-0.44%)
Mar 09, 2022	18.30	18.68	18.22	18.38	2,194,302	+0.28(+1.55%)
Mar 08, 2022	18.21	18.50	18.00	18.10	5,423,308	-0.07(-0.39%)
Mar 07, 2022	18.85	18.92	18.00	18.17	5,028,889	-0.69(-3.66%)
Mar 04, 2022	19.18	19.20	18.81	18.86	7,469,812	-0.39(-2.03%)
Mar 03, 2022	19.08	19.28	19.06	19.25	5,683,811	+0.15(+0.79%)
Mar 02, 2022	19.07	19.15	18.98	19.10	5,081,430	+0.06(+0.32%)

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.

Tenneco Automotive (NY: TEN )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Tenneco Automotive (NY: TEN )

Historical Prices

Sections

Services

The Punxsutawney Spirit