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 (%)
Sep 30, 2002 3.814 4.176 3.718 4.014 580,747 -0.20(-4.75%)
Sep 27, 2002 3.909 4.290 3.861 4.214 144,006 +0.36(+9.41%)
Sep 26, 2002 3.909 4.081 3.671 3.852 241,130 +0.13(+3.59%)
Sep 25, 2002 3.814 3.814 3.337 3.718 542,674 -0.21(-5.34%)
Sep 24, 2002 4.062 4.100 3.909 3.928 290,426 -0.34(-8.04%)
Sep 23, 2002 4.338 4.433 4.243 4.271 270,707 -0.21(-4.68%)
Sep 20, 2002 4.862 4.862 4.338 4.481 183,129 -0.20(-4.28%)
Sep 19, 2002 4.862 4.939 4.624 4.681 191,310 -0.11(-2.39%)
Sep 18, 2002 4.901 4.901 4.786 4.796 301,963 -0.13(-2.71%)
Sep 17, 2002 5.053 5.149 4.805 4.929 170,542 -0.10(-1.90%)
Sep 16, 2002 5.320 5.320 4.939 5.025 106,353 -0.37(-6.89%)
Sep 13, 2002 5.339 5.482 5.272 5.396 136,874 +0.05(+0.89%)
Sep 12, 2002 5.473 5.482 5.339 5.349 45,310 -0.12(-2.26%)
Sep 11, 2002 5.435 5.578 5.396 5.473 79,502 -0.02(-0.35%)
Sep 10, 2002 5.673 5.730 5.406 5.492 316,018 -0.18(-3.19%)
Sep 09, 2002 5.768 5.864 5.511 5.673 121,876 -0.07(-1.16%)
Sep 06, 2002 5.711 5.797 5.578 5.740 266,827 +0.07(+1.18%)
Sep 05, 2002 5.444 5.721 5.444 5.673 188,583 +0.22(+4.02%)
Sep 04, 2002 5.797 5.797 5.425 5.454 138,867 -0.26(-4.51%)
Sep 03, 2002 5.721 5.797 5.482 5.711 251,199 -0.09(-1.48%)
Aug 30, 2002 6.054 6.293 5.682 5.797 259,065 -0.35(-5.74%)
Aug 29, 2002 6.655 6.674 5.740 6.150 279,203 -0.57(-8.51%)
Aug 28, 2002 7.017 7.055 6.712 6.722 181,136 -0.22(-3.16%)
Aug 27, 2002 6.788 7.151 6.626 6.941 178,723 +0.22(+3.26%)
Aug 26, 2002 6.312 6.722 6.293 6.722 179,982 +0.22(+3.37%)
Aug 23, 2002 6.598 6.607 6.455 6.502 36,604 -0.17(-2.57%)
Aug 22, 2002 6.436 6.769 6.312 6.674 106,982 +0.07(+1.01%)
Aug 21, 2002 6.579 6.674 6.493 6.607 63,455 -0.07(-1.00%)
Aug 20, 2002 6.807 6.817 6.645 6.674 98,696 +0.08(+1.16%)
Aug 16, 2002 6.664 6.712 6.531 6.598 90,096 -0.10(-1.56%)
Aug 15, 2002 6.483 6.903 6.445 6.703 123,029 +0.26(+3.99%)
Aug 14, 2002 6.731 6.769 6.436 6.445 187,534 -0.31(-4.65%)
Aug 13, 2002 6.884 6.960 6.712 6.760 72,055 -0.12(-1.80%)
Aug 12, 2002 6.912 7.008 6.817 6.884 171,381 -0.10(-1.50%)
Aug 07, 2002 7.055 7.055 6.674 6.989 139,916 -0.07(-0.95%)
Aug 06, 2002 7.294 7.532 6.950 7.055 176,521 -0.03(-0.40%)
Aug 05, 2002 7.503 7.513 6.912 7.084 106,038 -0.39(-5.23%)
Aug 02, 2002 7.532 7.542 7.370 7.475 107,611 -0.04(-0.51%)
Aug 01, 2002 7.618 7.627 7.151 7.513 178,618 -0.10(-1.38%)
Jul 31, 2002 7.799 7.856 7.503 7.618 165,403 -0.16(-2.08%)
Jul 30, 2002 7.599 7.866 7.456 7.780 230,956 +0.13(+1.75%)
Jul 29, 2002 7.008 7.933 7.008 7.646 607,388 +0.64(+9.12%)
Jul 26, 2002 6.731 7.055 6.731 7.008 96,703 +0.28(+4.11%)
Jul 25, 2002 6.674 6.750 6.483 6.731 71,111 +0.07(+1.00%)
Jul 24, 2002 6.321 6.674 6.245 6.664 219,209 +0.10(+1.60%)
Jul 23, 2002 7.141 7.418 6.197 6.560 277,735 -0.39(-5.62%)
Jul 22, 2002 6.274 7.132 6.235 6.950 250,045 +0.56(+8.81%)
Jul 19, 2002 6.684 6.760 6.064 6.388 207,567 -0.82(-11.38%)
Jul 17, 2002 7.246 7.456 7.103 7.208 157,327 -0.04(-0.53%)
Jul 12, 2002 7.484 7.570 7.246 7.246 122,610 -0.16(-2.19%)
Jul 11, 2002 7.437 7.618 7.360 7.408 269,134 -0.12(-1.65%)
Jul 10, 2002 7.456 7.532 7.341 7.532 184,807 +0.17(+2.33%)
Jul 09, 2002 7.685 7.723 7.360 7.360 362,691 -0.24(-3.14%)
Jul 08, 2002 7.008 7.599 7.008 7.599 438,104 +0.59(+8.44%)
Jul 05, 2002 6.760 7.103 6.760 7.008 117,051 +0.25(+3.67%)
Jul 04, 2002 6.550 6.769 6.531 6.760 290,426 +0.00(+0.00%)
Jul 03, 2002 6.550 6.769 6.531 6.760 290,426 +0.17(+2.60%)
Jul 02, 2002 6.674 6.674 6.560 6.588 210,713 +0.04(+0.58%)
Jul 01, 2002 6.674 7.141 6.512 6.550 899,807 +0.26(+4.09%)
Jun 28, 2002 5.883 6.417 5.721 6.293 1,585,230 +0.41(+6.97%)
Jun 27, 2002 5.625 5.892 5.454 5.883 317,591 +0.30(+5.29%)
Jun 26, 2002 5.463 5.721 5.358 5.587 194,981 -0.07(-1.18%)
Jun 25, 2002 5.721 5.740 5.597 5.654 129,323 +0.12(+2.24%)
Jun 21, 2002 5.482 5.768 5.339 5.530 160,893 +0.00(+0.00%)
Jun 20, 2002 5.740 5.759 5.339 5.530 94,711 -0.29(-4.92%)
Jun 19, 2002 5.721 5.816 5.673 5.816 66,182 +0.02(+0.33%)
Jun 18, 2002 5.635 5.902 5.616 5.797 169,598 +0.15(+2.70%)
Jun 17, 2002 5.654 5.816 5.568 5.644 101,004 -0.03(-0.50%)
Jun 14, 2002 5.625 5.673 5.358 5.673 169,808 -0.23(-3.88%)
Jun 12, 2002 5.892 5.978 5.625 5.902 264,309 -0.09(-1.43%)
Jun 11, 2002 6.140 6.188 5.930 5.988 151,558 -0.02(-0.32%)
Jun 10, 2002 5.911 6.121 5.778 6.007 93,032 +0.06(+0.96%)
Jun 07, 2002 5.721 5.988 5.625 5.949 48,981 +0.17(+2.97%)
Jun 06, 2002 5.749 6.007 5.625 5.778 97,438 +0.01(+0.17%)
Jun 05, 2002 5.568 5.835 5.511 5.768 80,656 -0.11(-1.94%)
May 31, 2002 5.816 6.054 5.749 5.883 204,840 +0.36(+6.56%)
May 28, 2002 5.415 5.616 5.415 5.520 145,685 +0.09(+1.58%)
May 27, 2002 5.377 5.663 5.377 5.435 74,258 +0.00(+0.00%)
May 24, 2002 5.377 5.663 5.377 5.435 74,258 +0.02(+0.35%)
May 23, 2002 5.435 5.635 5.339 5.415 100,794 -0.07(-1.22%)
May 22, 2002 5.292 5.587 5.206 5.482 118,729 +0.10(+1.77%)
May 21, 2002 5.473 5.473 5.301 5.387 54,330 -0.07(-1.22%)
May 20, 2002 5.292 5.482 5.263 5.454 101,738 -0.03(-0.52%)
May 17, 2002 5.339 5.482 5.339 5.482 135,616 +0.14(+2.68%)
May 16, 2002 5.673 5.673 5.311 5.339 106,982 -0.26(-4.60%)
May 15, 2002 5.578 5.721 5.444 5.597 84,851 -0.08(-1.34%)
May 14, 2002 5.339 5.721 5.244 5.673 150,404 +0.26(+4.75%)
May 13, 2002 5.711 5.721 5.244 5.415 141,384 -0.27(-4.70%)
May 10, 2002 5.721 5.845 5.654 5.682 47,512 -0.01(-0.17%)
May 09, 2002 5.721 5.721 5.616 5.692 96,494 -0.03(-0.50%)
May 08, 2002 5.539 5.721 5.539 5.721 132,154 +0.18(+3.27%)
May 07, 2002 5.854 5.883 5.539 5.539 140,126 -0.41(-6.89%)
May 06, 2002 6.102 6.102 5.492 5.949 107,611 -0.06(-0.95%)
May 03, 2002 5.835 6.054 5.721 6.007 124,288 +0.10(+1.61%)
May 02, 2002 5.692 6.188 5.034 5.911 175,472 +0.21(+3.68%)
May 01, 2002 5.234 5.701 5.149 5.701 166,452 +0.37(+6.98%)
Apr 30, 2002 5.149 5.339 5.005 5.330 149,146 +0.16(+3.14%)
Apr 29, 2002 5.149 5.234 4.958 5.168 139,182 +0.02(+0.37%)
Apr 26, 2002 5.292 5.435 5.149 5.149 197,498 -0.05(-0.92%)
Apr 25, 2002 4.672 5.196 4.672 5.196 175,157 +0.24(+4.81%)
Apr 24, 2002 5.101 5.196 4.605 4.958 642,734 -0.27(-5.11%)
Apr 23, 2002 6.207 6.207 5.072 5.225 636,546 -0.98(-15.82%)
Apr 22, 2002 5.864 6.245 5.854 6.207 615,045 +0.39(+6.72%)
Apr 19, 2002 5.539 6.054 5.530 5.816 272,595 +0.27(+4.81%)
Apr 18, 2002 5.530 5.721 5.435 5.549 159,425 -0.08(-1.36%)
Apr 17, 2002 5.415 5.673 5.377 5.625 232,424 +0.11(+2.08%)
Apr 16, 2002 5.482 5.558 5.339 5.511 270,183 -0.02(-0.34%)
Apr 15, 2002 5.377 5.673 5.368 5.530 302,907 +0.19(+3.57%)
Apr 12, 2002 4.767 5.339 4.767 5.339 388,913 +0.57(+12.00%)
Apr 11, 2002 4.481 4.843 4.386 4.767 262,107 +0.10(+2.04%)
Apr 10, 2002 4.290 4.672 4.243 4.672 194,771 +0.38(+8.89%)
Apr 09, 2002 4.081 4.290 4.062 4.290 168,759 +0.31(+7.66%)
Apr 08, 2002 3.814 4.043 3.680 3.985 194,456 +0.10(+2.45%)
Apr 05, 2002 3.766 4.138 3.671 3.890 133,413 +0.07(+1.75%)
Apr 04, 2002 3.871 3.928 3.718 3.823 205,469 -0.04(-0.99%)
Apr 03, 2002 3.909 3.957 3.642 3.861 235,361 -0.10(-2.41%)
Apr 02, 2002 4.081 4.157 3.957 3.957 69,014 -0.12(-3.04%)
Apr 01, 2002 3.814 4.081 3.728 4.081 135,930 +0.27(+7.00%)
Mar 29, 2002 3.766 3.909 3.671 3.814 170,018 +0.00(+0.00%)
Mar 28, 2002 3.766 3.909 3.671 3.814 170,018 +0.11(+3.09%)
Mar 27, 2002 3.671 3.718 3.604 3.699 89,152 +0.08(+2.11%)
Mar 26, 2002 3.480 3.633 3.470 3.623 77,824 +0.05(+1.33%)
Mar 25, 2002 3.642 3.718 3.432 3.575 98,696 -0.09(-2.34%)
Mar 22, 2002 3.671 3.690 3.642 3.661 97,647 -0.05(-1.29%)
Mar 21, 2002 3.623 3.823 3.575 3.709 199,910 +0.18(+5.14%)
Mar 20, 2002 3.146 3.528 3.051 3.528 204,210 +0.29(+8.82%)
Mar 19, 2002 3.718 3.718 3.242 3.242 286,021 -0.48(-12.82%)
Mar 18, 2002 3.833 3.842 3.718 3.718 149,985 -0.10(-2.50%)
Mar 15, 2002 3.823 3.890 3.747 3.814 221,307 -0.01(-0.25%)
Mar 14, 2002 3.814 3.861 3.795 3.823 158,166 +0.02(+0.50%)
Mar 13, 2002 3.728 3.814 3.680 3.804 384,717 +0.09(+2.31%)
Mar 12, 2002 3.766 3.814 3.623 3.718 348,742 -0.04(-1.02%)
Mar 11, 2002 3.575 3.871 3.480 3.756 468,940 +0.42(+12.57%)
Mar 08, 2002 3.032 3.375 3.022 3.337 169,179 +0.31(+10.06%)
Mar 07, 2002 3.099 3.280 2.870 3.032 143,167 -0.16(-5.07%)
Mar 06, 2002 2.908 3.194 2.898 3.194 300,914 +0.29(+9.84%)
Mar 05, 2002 2.574 2.908 2.527 2.908 284,447 +0.30(+11.31%)
Mar 04, 2002 2.527 2.689 2.345 2.612 272,700 +0.13(+5.38%)
Mar 01, 2002 2.336 2.479 2.336 2.479 199,805 +0.17(+7.44%)
Feb 28, 2002 2.117 2.307 2.117 2.307 128,693 +0.16(+7.56%)
Feb 27, 2002 2.098 2.193 2.069 2.145 25,382 -0.01(-0.44%)
Feb 26, 2002 2.002 2.193 1.955 2.155 74,992 +0.15(+7.62%)
Feb 25, 2002 2.002 2.098 1.935 2.002 50,449 -0.03(-1.41%)
Feb 22, 2002 2.098 2.098 2.002 2.031 26,640 +0.02(+0.95%)
Feb 21, 2002 2.002 2.098 2.002 2.012 786,636 +0.01(+0.48%)
Feb 20, 2002 1.974 2.050 1.916 2.002 134,252 +0.03(+1.45%)
Feb 19, 2002 2.117 2.117 1.974 1.974 106,038 -0.05(-2.36%)
Feb 18, 2002 2.098 2.136 2.021 2.021 87,683 +0.00(+0.00%)
Feb 15, 2002 2.098 2.136 2.021 2.021 87,683 -0.09(-4.07%)
Feb 14, 2002 2.193 2.250 2.098 2.107 31,360 -0.10(-4.33%)
Feb 13, 2002 2.231 2.260 2.098 2.202 40,485 -0.02(-0.86%)
Feb 12, 2002 2.193 2.288 2.145 2.221 51,603 -0.03(-1.27%)
Feb 11, 2002 2.221 2.336 2.098 2.250 90,201 -0.07(-2.88%)
Feb 08, 2002 2.193 2.317 2.145 2.317 53,910 +0.08(+3.40%)
Feb 07, 2002 2.241 2.336 2.145 2.241 48,456 -0.04(-1.67%)
Feb 06, 2002 2.183 2.336 2.040 2.279 174,948 +0.10(+4.37%)
Feb 05, 2002 2.136 2.183 2.059 2.183 68,489 +0.04(+1.78%)
Feb 04, 2002 2.288 2.288 2.098 2.145 137,504 -0.19(-8.16%)
Feb 01, 2002 2.345 2.374 2.145 2.336 89,571 +0.00(+0.00%)
Jan 31, 2002 2.288 2.384 2.145 2.336 349,056 +0.14(+6.52%)
Jan 30, 2002 2.107 2.241 2.107 2.193 1,468,388 +0.07(+3.14%)
Jan 29, 2002 2.212 2.326 2.107 2.126 99,116 -0.07(-3.04%)
Jan 28, 2002 2.040 2.317 1.964 2.193 130,476 +0.21(+10.58%)
Jan 25, 2002 1.955 2.002 1.926 1.983 52,652 +0.01(+0.48%)
Jan 24, 2002 2.021 2.021 1.955 1.974 56,952 -0.08(-3.72%)
Jan 23, 2002 1.916 2.050 1.878 2.050 118,939 +0.13(+6.97%)
Jan 22, 2002 1.869 1.955 1.869 1.916 44,051 +0.06(+3.08%)
Jan 21, 2002 2.193 2.193 1.859 1.859 189,107 +0.00(+0.00%)
Jan 18, 2002 2.193 2.193 1.859 1.859 189,107 -0.24(-11.36%)
Jan 17, 2002 1.897 2.145 1.821 2.098 119,883 +0.23(+12.24%)
Jan 16, 2002 2.012 2.012 1.812 1.869 127,120 -0.24(-11.31%)
Jan 15, 2002 2.117 2.164 2.002 2.107 177,570 -0.01(-0.45%)
Jan 14, 2002 2.269 2.279 2.117 2.117 87,369 -0.10(-4.72%)
Jan 11, 2002 2.288 2.336 2.098 2.221 131,420 +0.01(+0.43%)
Jan 10, 2002 2.384 2.422 2.193 2.212 102,682 +0.27(+13.73%)
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.