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 (%)
Oct 30, 2020 8.530 8.700 8.140 8.620 1,129,800 +0.03(+0.35%)
Oct 29, 2020 8.180 8.620 8.020 8.590 932,284 +0.33(+4.00%)
Oct 28, 2020 8.500 8.650 8.190 8.260 1,255,106 -0.64(-7.19%)
Oct 27, 2020 9.040 9.180 8.790 8.900 1,166,578 -0.23(-2.52%)
Oct 26, 2020 8.960 9.150 8.780 9.130 729,595 -0.08(-0.87%)
Oct 23, 2020 9.460 9.600 9.175 9.210 573,400 -0.12(-1.29%)
Oct 22, 2020 8.920 9.420 8.900 9.330 702,229 +0.51(+5.78%)
Oct 21, 2020 8.790 8.975 8.670 8.820 509,154 +0.03(+0.34%)
Oct 20, 2020 8.720 8.990 8.570 8.790 654,538 +0.25(+2.93%)
Oct 19, 2020 8.770 8.910 8.530 8.540 484,078 -0.22(-2.51%)
Oct 16, 2020 8.870 8.950 8.640 8.760 470,000 -0.08(-0.90%)
Oct 15, 2020 8.480 8.870 8.410 8.840 684,959 +0.05(+0.57%)
Oct 14, 2020 8.810 9.000 8.763 8.790 619,896 +0.06(+0.69%)
Oct 13, 2020 8.330 8.850 8.220 8.730 695,011 +0.16(+1.87%)
Oct 12, 2020 8.800 9.010 8.510 8.570 814,204 -0.25(-2.83%)
Oct 09, 2020 9.110 9.330 8.810 8.820 701,700 -0.21(-2.33%)
Oct 08, 2020 9.100 9.380 8.890 9.030 1,149,571 +0.08(+0.89%)
Oct 07, 2020 8.540 9.000 8.500 8.950 1,160,298 +0.59(+7.06%)
Oct 06, 2020 8.490 8.860 8.260 8.360 1,332,795 +0.03(+0.36%)
Oct 05, 2020 7.720 8.390 7.720 8.330 1,722,125 +0.78(+10.33%)
Oct 02, 2020 6.940 7.618 6.890 7.550 822,700 +0.35(+4.86%)
Oct 01, 2020 7.070 7.240 6.850 7.200 736,592 +0.26(+3.75%)
Sep 30, 2020 6.960 7.230 6.870 6.940 761,510 +0.03(+0.43%)
Sep 29, 2020 6.800 7.000 6.720 6.910 587,131 +0.08(+1.17%)
Sep 28, 2020 6.550 6.920 6.550 6.830 882,868 +0.45(+7.05%)
Sep 25, 2020 6.500 6.660 6.190 6.380 1,197,200 -0.17(-2.60%)
Sep 24, 2020 6.730 6.820 6.460 6.550 922,693 -0.20(-2.96%)
Sep 23, 2020 7.100 7.170 6.700 6.750 802,773 -0.28(-3.98%)
Sep 22, 2020 7.060 7.230 6.930 7.030 985,712 +0.04(+0.57%)
Sep 21, 2020 7.100 7.240 6.790 6.990 1,547,440 -0.55(-7.29%)
Sep 18, 2020 7.610 7.760 7.440 7.540 1,720,300 -0.17(-2.20%)
Sep 17, 2020 7.750 7.990 7.310 7.710 1,057,824 -0.15(-1.91%)
Sep 16, 2020 8.360 8.540 7.750 7.860 1,835,802 -0.54(-6.43%)
Sep 15, 2020 8.480 8.720 8.362 8.400 600,260 +0.00(+0.00%)
Sep 14, 2020 8.090 8.440 7.977 8.400 698,422 +0.39(+4.87%)
Sep 11, 2020 8.120 8.144 7.860 8.010 606,000 -0.07(-0.87%)
Sep 10, 2020 8.410 8.510 8.020 8.080 740,900 -0.21(-2.53%)
Sep 09, 2020 8.400 8.460 8.150 8.290 623,687 +0.03(+0.36%)
Sep 08, 2020 8.600 8.620 8.250 8.260 806,875 -0.54(-6.14%)
Sep 04, 2020 8.870 8.960 8.455 8.800 624,800 +0.20(+2.33%)
Sep 03, 2020 8.970 9.260 8.430 8.600 879,558 -0.34(-3.80%)
Sep 02, 2020 8.570 8.980 8.570 8.940 729,630 +0.40(+4.68%)
Sep 01, 2020 8.050 8.550 7.950 8.540 705,364 +0.41(+5.04%)
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%)
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.