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 (%)
Aug 31, 2020 8.520 8.524 8.120 8.130 597,564 -0.41(-4.80%)
Aug 28, 2020 8.490 8.640 8.310 8.540 750,700 +0.19(+2.28%)
Aug 27, 2020 8.520 8.720 8.210 8.350 698,409 -0.11(-1.30%)
Aug 26, 2020 8.540 8.730 8.320 8.460 682,553 -0.16(-1.86%)
Aug 25, 2020 8.740 8.830 8.430 8.620 853,204 -0.07(-0.81%)
Aug 24, 2020 8.500 8.780 8.200 8.690 909,521 +0.33(+3.95%)
Aug 21, 2020 8.430 8.610 8.250 8.360 834,800 -0.25(-2.90%)
Aug 20, 2020 8.760 8.980 8.550 8.610 992,048 -0.48(-5.28%)
Aug 19, 2020 9.200 9.350 8.920 9.090 546,976 -0.08(-0.87%)
Aug 18, 2020 9.430 9.560 9.020 9.170 1,062,675 -0.28(-2.96%)
Aug 17, 2020 10.10 10.24 9.160 9.450 1,568,745 -0.62(-6.16%)
Aug 14, 2020 9.340 10.31 9.340 10.07 1,427,200 +0.64(+6.79%)
Aug 13, 2020 9.300 9.630 9.250 9.430 1,039,190 +0.01(+0.11%)
Aug 12, 2020 9.170 9.500 9.100 9.420 1,315,645 +0.35(+3.86%)
Aug 11, 2020 9.510 9.890 9.020 9.070 2,087,485 -0.27(-2.89%)
Aug 10, 2020 8.500 9.420 8.430 9.340 3,865,600 +1.17(+14.32%)
Aug 07, 2020 7.250 8.190 7.120 8.170 1,813,700 +0.77(+10.41%)
Aug 06, 2020 8.170 8.210 7.000 7.400 3,677,834 -1.21(-14.05%)
Aug 05, 2020 8.100 8.780 8.090 8.610 1,467,518 +0.66(+8.30%)
Aug 04, 2020 7.750 7.990 7.730 7.950 771,203 +0.19(+2.45%)
Aug 03, 2020 7.500 7.890 7.320 7.760 881,163 +0.35(+4.72%)
Jul 31, 2020 7.370 7.490 7.050 7.410 929,600 -0.05(-0.67%)
Jul 30, 2020 7.680 7.790 7.330 7.460 977,889 -0.51(-6.40%)
Jul 29, 2020 7.750 8.040 7.750 7.970 718,255 +0.30(+3.91%)
Jul 28, 2020 7.880 8.030 7.600 7.670 780,805 -0.17(-2.17%)
Jul 27, 2020 7.500 7.890 7.360 7.840 612,641 +0.29(+3.84%)
Jul 24, 2020 7.620 7.875 7.518 7.550 438,500 -0.21(-2.71%)
Jul 23, 2020 7.820 7.890 7.560 7.760 644,023 -0.05(-0.64%)
Jul 22, 2020 7.500 7.990 7.460 7.810 805,829 +0.17(+2.23%)
Jul 21, 2020 7.720 7.980 7.530 7.640 708,913 +0.04(+0.53%)
Jul 20, 2020 7.610 7.800 7.400 7.600 508,739 -0.16(-2.06%)
Jul 17, 2020 7.940 8.220 7.650 7.760 974,000 -0.15(-1.90%)
Jul 16, 2020 7.470 7.930 7.247 7.910 849,967 +0.25(+3.26%)
Jul 15, 2020 7.770 8.240 7.220 7.660 1,507,845 +0.26(+3.51%)
Jul 14, 2020 6.900 7.470 6.600 7.400 1,163,823 +0.60(+8.82%)
Jul 13, 2020 6.980 7.150 6.720 6.800 1,046,112 -0.06(-0.87%)
Jul 10, 2020 6.530 7.020 6.400 6.860 1,043,800 +0.26(+3.94%)
Jul 09, 2020 7.060 7.190 6.510 6.600 934,766 -0.47(-6.65%)
Jul 08, 2020 7.100 7.170 6.745 7.070 894,000 -0.10(-1.39%)
Jul 07, 2020 7.390 7.520 7.110 7.170 1,169,286 -0.37(-4.91%)
Jul 06, 2020 7.670 7.950 7.340 7.540 1,217,209 +0.19(+2.59%)
Jul 02, 2020 7.610 7.830 7.310 7.350 925,600 -0.06(-0.81%)
Jul 01, 2020 7.500 7.860 7.330 7.410 1,316,011 -0.15(-1.98%)
Jun 30, 2020 7.390 7.700 7.260 7.560 1,035,777 +0.03(+0.40%)
Jun 29, 2020 7.060 7.690 6.850 7.530 1,162,747 +0.60(+8.66%)
Jun 26, 2020 7.260 7.260 6.800 6.930 1,294,600 -0.40(-5.46%)
Jun 25, 2020 7.260 7.360 7.010 7.330 991,929 +0.01(+0.14%)
Jun 24, 2020 7.830 7.870 7.090 7.320 1,466,642 -0.77(-9.52%)
Jun 23, 2020 8.200 8.260 7.840 8.090 829,664 +0.14(+1.76%)
Jun 22, 2020 7.900 8.020 7.517 7.950 929,229 +0.12(+1.53%)
Jun 19, 2020 8.110 8.230 7.620 7.830 1,609,700 -0.11(-1.39%)
Jun 18, 2020 7.710 8.120 7.600 7.940 1,303,198 -0.07(-0.87%)
Jun 17, 2020 8.450 8.470 7.940 8.010 1,394,731 -0.42(-4.98%)
Jun 16, 2020 9.050 9.240 8.170 8.430 2,407,315 +0.38(+4.72%)
Jun 15, 2020 7.520 8.240 7.360 8.050 1,997,544 -0.13(-1.59%)
Jun 12, 2020 8.110 8.640 7.690 8.180 2,045,000 +0.81(+10.99%)
Jun 11, 2020 7.590 8.300 7.220 7.370 3,075,210 -1.61(-17.93%)
Jun 10, 2020 10.21 10.32 8.440 8.980 3,037,796 -1.17(-11.53%)
Jun 09, 2020 11.59 11.72 10.11 10.15 3,451,084 -2.41(-19.19%)
Jun 08, 2020 10.56 12.69 10.50 12.56 4,550,698 +2.33(+22.78%)
Jun 05, 2020 9.870 10.58 9.555 10.23 3,413,400 +1.15(+12.67%)
Jun 04, 2020 8.350 9.180 8.320 9.080 2,251,962 +0.78(+9.40%)
Jun 03, 2020 8.080 8.570 7.993 8.300 1,916,249 +0.55(+7.10%)
Jun 02, 2020 7.500 7.930 7.360 7.750 1,782,722 +0.43(+5.87%)
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.