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, 2003 6.131 6.283 5.997 5.997 195,190 -0.18(-2.93%)
Sep 29, 2003 5.892 6.169 5.892 6.178 138,552 +0.42(+7.28%)
Sep 26, 2003 6.054 6.054 5.530 5.759 303,327 -0.53(-8.48%)
Sep 25, 2003 6.521 6.579 6.197 6.293 234,103 -0.22(-3.37%)
Sep 24, 2003 6.998 7.103 6.531 6.512 334,163 -0.49(-6.95%)
Sep 23, 2003 6.846 7.008 6.684 6.998 210,608 +0.15(+2.23%)
Sep 22, 2003 6.750 6.846 6.550 6.846 161,312 +0.14(+2.13%)
Sep 19, 2003 6.760 6.827 6.722 6.703 134,042 -0.04(-0.57%)
Sep 18, 2003 6.493 6.769 6.445 6.741 437,684 +0.14(+2.17%)
Sep 17, 2003 6.102 6.664 6.102 6.598 333,848 +0.46(+7.45%)
Sep 16, 2003 6.007 6.140 6.007 6.140 167,081 +0.12(+2.06%)
Sep 15, 2003 5.911 6.092 5.864 6.016 152,817 +0.20(+3.44%)
Sep 12, 2003 5.911 5.997 5.768 5.816 174,318 -0.14(-2.40%)
Sep 11, 2003 5.816 5.959 5.778 5.959 162,991 +0.14(+2.46%)
Sep 10, 2003 5.902 5.911 5.482 5.816 178,618 -0.10(-1.61%)
Sep 09, 2003 5.806 6.007 5.759 5.911 303,536 +0.13(+2.31%)
Sep 08, 2003 5.787 5.940 5.673 5.778 247,213 +0.09(+1.51%)
Sep 05, 2003 5.959 5.959 5.654 5.692 181,031 -0.23(-3.86%)
Sep 04, 2003 5.854 6.035 5.854 5.921 145,265 -0.03(-0.48%)
Sep 03, 2003 6.054 6.121 5.816 5.949 354,825 -0.10(-1.73%)
Sep 02, 2003 5.578 6.054 5.578 6.054 284,762 +0.40(+7.08%)
Aug 29, 2003 5.625 5.721 5.587 5.654 119,568 -0.02(-0.34%)
Aug 28, 2003 5.625 5.721 5.530 5.673 170,542 +0.03(+0.51%)
Aug 27, 2003 5.625 5.721 5.539 5.644 251,828 -0.07(-1.17%)
Aug 26, 2003 5.339 5.711 5.253 5.711 454,990 +0.45(+8.51%)
Aug 25, 2003 4.996 5.368 4.986 5.263 141,699 +0.22(+4.35%)
Aug 22, 2003 5.368 5.435 4.862 5.044 219,524 -0.32(-6.04%)
Aug 21, 2003 5.406 5.435 5.292 5.368 222,565 -0.07(-1.23%)
Aug 20, 2003 5.406 5.663 5.339 5.435 239,347 -0.02(-0.35%)
Aug 19, 2003 5.387 5.463 5.149 5.454 178,828 +0.07(+1.24%)
Aug 18, 2003 5.711 5.721 5.339 5.387 226,236 -0.10(-1.91%)
Aug 15, 2003 5.215 5.692 5.101 5.492 220,992 +0.34(+6.67%)
Aug 14, 2003 4.891 5.149 4.891 5.149 191,939 +0.17(+3.45%)
Aug 13, 2003 4.786 5.129 4.786 4.977 384,193 +0.15(+3.16%)
Aug 12, 2003 4.681 4.824 4.681 4.824 106,143 +0.06(+1.20%)
Aug 11, 2003 4.481 4.767 4.433 4.767 97,123 +0.29(+6.38%)
Aug 08, 2003 4.576 4.672 4.395 4.481 116,212 -0.10(-2.08%)
Aug 07, 2003 4.719 4.729 4.348 4.576 385,976 -0.14(-3.03%)
Aug 06, 2003 4.691 4.862 4.615 4.719 150,509 -0.01(-0.20%)
Aug 05, 2003 4.796 4.843 4.672 4.729 134,252 -0.08(-1.59%)
Aug 04, 2003 4.891 5.015 4.672 4.805 172,850 -0.12(-2.51%)
Aug 01, 2003 4.815 4.996 4.681 4.929 156,488 +0.02(+0.39%)
Jul 31, 2003 4.853 5.005 4.767 4.910 126,386 +0.10(+2.18%)
Jul 30, 2003 5.215 5.330 4.586 4.805 253,716 -0.42(-8.03%)
Jul 29, 2003 5.025 5.244 4.986 5.225 262,631 +0.06(+1.11%)
Jul 28, 2003 5.101 5.206 5.101 5.168 214,699 -0.01(-0.18%)
Jul 25, 2003 5.196 5.320 5.072 5.177 245,325 -0.02(-0.37%)
Jul 24, 2003 5.244 5.463 5.082 5.196 415,763 -0.03(-0.55%)
Jul 23, 2003 5.005 5.234 4.986 5.225 654,167 +0.33(+6.82%)
Jul 22, 2003 4.405 4.948 4.405 4.891 564,595 +0.86(+21.28%)
Jul 21, 2003 4.309 4.309 3.995 4.033 159,844 -0.29(-6.62%)
Jul 18, 2003 4.176 4.338 4.109 4.319 84,956 +0.14(+3.42%)
Jul 17, 2003 4.309 4.329 4.176 4.176 68,804 -0.11(-2.67%)
Jul 16, 2003 4.290 4.405 4.290 4.290 80,132 +0.02(+0.45%)
Jul 15, 2003 4.281 4.290 4.166 4.271 81,180 +0.04(+0.90%)
Jul 14, 2003 4.100 4.233 4.062 4.233 134,147 +0.15(+3.74%)
Jul 11, 2003 4.004 4.147 3.957 4.081 92,403 +0.10(+2.64%)
Jul 10, 2003 4.147 4.147 3.919 3.976 150,404 -0.08(-1.88%)
Jul 09, 2003 3.909 4.166 3.909 4.052 258,855 +0.22(+5.72%)
Jul 08, 2003 3.880 4.052 3.814 3.833 373,704 +0.02(+0.50%)
Jul 07, 2003 3.785 3.823 3.718 3.814 124,917 +0.09(+2.30%)
Jul 03, 2003 3.833 3.833 3.718 3.728 57,162 -0.03(-0.76%)
Jul 02, 2003 3.718 3.880 3.633 3.756 157,117 +0.09(+2.34%)
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.