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 (%)
Dec 31, 2003 6.569 6.626 6.378 6.378 167,081 -0.17(-2.62%)
Dec 30, 2003 6.636 6.655 6.502 6.550 161,627 -0.05(-0.72%)
Dec 29, 2003 6.436 6.655 6.436 6.598 222,670 +0.07(+1.02%)
Dec 26, 2003 6.560 6.560 6.464 6.531 96,913 +0.07(+1.03%)
Dec 24, 2003 6.703 6.703 6.464 6.464 56,113 -0.20(-3.00%)
Dec 23, 2003 6.588 6.684 6.464 6.664 258,960 +0.08(+1.16%)
Dec 22, 2003 6.674 6.722 6.397 6.588 216,692 -0.08(-1.14%)
Dec 19, 2003 6.807 6.912 6.626 6.664 326,716 -0.20(-2.92%)
Dec 18, 2003 6.579 6.903 6.579 6.865 626,897 +0.40(+6.19%)
Dec 17, 2003 6.197 6.483 6.102 6.464 581,481 +0.40(+6.60%)
Dec 16, 2003 5.778 5.930 5.768 6.064 207,042 +0.25(+4.26%)
Dec 15, 2003 5.988 6.045 5.797 5.816 287,069 -0.17(-2.87%)
Dec 12, 2003 5.911 5.988 5.768 5.988 156,802 +0.10(+1.78%)
Dec 11, 2003 5.520 5.911 5.482 5.883 243,437 +0.36(+6.56%)
Dec 10, 2003 5.663 5.740 5.396 5.520 171,381 -0.06(-1.03%)
Dec 09, 2003 5.873 5.883 5.482 5.578 319,479 -0.30(-5.03%)
Dec 08, 2003 5.721 5.873 5.635 5.873 325,038 +0.24(+4.23%)
Dec 05, 2003 5.635 5.711 5.616 5.635 187,743 -0.10(-1.66%)
Dec 04, 2003 5.578 5.778 5.387 5.730 506,594 +0.30(+5.44%)
Dec 03, 2003 5.406 5.635 5.406 5.435 253,821 +0.06(+1.06%)
Dec 02, 2003 5.234 5.387 5.234 5.377 230,327 +0.10(+1.81%)
Dec 01, 2003 5.301 5.339 5.263 5.282 230,851 -0.01(-0.18%)
Nov 28, 2003 5.244 5.520 5.234 5.292 58,945 +0.01(+0.18%)
Nov 26, 2003 5.320 5.406 5.244 5.282 69,328 -0.01(-0.18%)
Nov 25, 2003 5.482 5.482 5.206 5.292 249,835 +0.00(+0.00%)
Nov 24, 2003 4.681 5.530 4.681 5.292 408,946 +0.66(+14.20%)
Nov 21, 2003 4.715 4.796 4.586 4.634 147,887 +0.01(+0.21%)
Nov 20, 2003 4.767 4.767 4.767 4.624 291,999 -0.15(-3.19%)
Nov 19, 2003 4.862 4.891 4.767 4.777 208,616 -0.14(-2.91%)
Nov 18, 2003 5.149 5.187 4.862 4.920 277,840 -0.13(-2.64%)
Nov 17, 2003 4.815 5.053 4.815 5.053 337,414 -0.11(-2.21%)
Nov 14, 2003 5.282 5.339 5.110 5.168 163,725 -0.07(-1.28%)
Nov 13, 2003 5.282 5.330 5.168 5.234 265,358 +0.00(+0.00%)
Nov 12, 2003 5.187 5.263 5.101 5.234 228,334 +0.10(+2.04%)
Nov 11, 2003 5.377 5.377 5.110 5.129 181,031 -0.14(-2.71%)
Nov 10, 2003 5.530 5.578 5.387 5.272 258,436 -0.29(-5.15%)
Nov 07, 2003 5.568 5.616 5.435 5.558 144,111 +0.09(+1.57%)
Nov 06, 2003 5.435 5.482 5.339 5.473 273,959 +0.04(+0.70%)
Nov 05, 2003 5.625 5.663 5.435 5.435 327,136 -0.14(-2.56%)
Nov 04, 2003 5.625 5.682 5.568 5.578 317,573 -0.09(-1.52%)
Nov 03, 2003 5.682 5.797 5.654 5.663 146,045 -0.02(-0.34%)
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.