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 (%)
May 30, 2003 3.528 3.776 3.337 3.661 373,914 +0.31(+9.40%)
May 29, 2003 3.556 3.566 3.337 3.347 144,111 -0.15(-4.36%)
May 28, 2003 3.737 3.747 3.423 3.499 188,058 -0.16(-4.43%)
May 27, 2003 3.308 3.718 3.194 3.661 222,251 +0.40(+12.28%)
May 23, 2003 3.432 3.432 3.251 3.261 71,636 -0.17(-5.00%)
May 22, 2003 3.261 3.480 3.146 3.432 148,726 +0.08(+2.27%)
May 21, 2003 3.404 3.404 3.223 3.356 96,179 -0.14(-4.09%)
May 20, 2003 3.575 3.575 3.385 3.499 118,415 +0.02(+0.55%)
May 19, 2003 3.490 3.575 3.480 3.480 92,823 -0.08(-2.14%)
May 16, 2003 3.528 3.661 3.432 3.556 138,028 +0.03(+0.81%)
May 15, 2003 3.709 3.718 3.518 3.528 141,070 -0.15(-4.14%)
May 14, 2003 3.528 3.680 3.490 3.680 85,166 +0.07(+1.85%)
May 13, 2003 3.480 3.699 3.442 3.613 159,320 +0.10(+2.71%)
May 12, 2003 3.432 3.623 3.385 3.518 91,459 -0.10(-2.89%)
May 09, 2003 3.385 3.623 3.347 3.623 140,126 +0.33(+10.14%)
May 08, 2003 3.385 3.385 3.204 3.289 222,985 -0.10(-2.82%)
May 07, 2003 3.566 3.566 3.356 3.385 180,402 -0.26(-7.07%)
May 06, 2003 3.728 3.766 3.480 3.642 198,127 -0.09(-2.30%)
May 05, 2003 3.776 3.814 3.652 3.728 247,947 +0.02(+0.51%)
May 02, 2003 3.633 3.804 3.633 3.709 269,344 +0.08(+2.10%)
May 01, 2003 3.795 3.861 3.604 3.633 326,401 -0.10(-2.56%)
Apr 30, 2003 3.575 3.756 3.480 3.728 293,048 +0.10(+2.62%)
Apr 29, 2003 3.490 3.709 3.347 3.633 341,400 +0.14(+4.10%)
Apr 28, 2003 3.146 3.556 3.146 3.490 240,920 +0.31(+9.91%)
Apr 25, 2003 3.070 3.223 3.041 3.175 146,209 -0.01(-0.30%)
Apr 24, 2003 3.289 3.318 3.146 3.184 137,294 -0.09(-2.62%)
Apr 23, 2003 3.242 3.299 3.165 3.270 202,322 +0.17(+5.54%)
Apr 22, 2003 3.003 3.318 2.975 3.099 281,720 +0.19(+6.56%)
Apr 21, 2003 2.860 2.956 2.813 2.908 178,199 +0.10(+3.39%)
Apr 17, 2003 2.851 2.851 2.765 2.813 116,212 +0.09(+3.15%)
Apr 16, 2003 2.813 2.851 2.689 2.727 302,068 +0.00(+0.00%)
Apr 15, 2003 2.717 2.765 2.670 2.727 111,702 -0.02(-0.69%)
Apr 14, 2003 2.746 2.813 2.593 2.746 133,413 +0.00(+0.00%)
Apr 11, 2003 2.698 2.965 2.670 2.746 185,960 +0.17(+6.67%)
Apr 10, 2003 2.431 2.622 2.431 2.574 69,853 +0.10(+4.25%)
Apr 09, 2003 2.431 2.479 2.403 2.469 75,936 +0.04(+1.57%)
Apr 08, 2003 2.336 2.431 2.307 2.431 119,988 +0.07(+2.82%)
Apr 07, 2003 2.212 2.384 2.212 2.365 136,560 +0.15(+6.90%)
Apr 04, 2003 2.365 2.365 2.193 2.212 104,884 -0.09(-3.73%)
Apr 03, 2003 2.336 2.336 2.260 2.298 58,630 +0.04(+1.69%)
Apr 02, 2003 2.374 2.384 2.260 2.260 113,380 -0.03(-1.25%)
Apr 01, 2003 2.155 2.365 2.145 2.288 60,413 +0.13(+6.19%)
Mar 31, 2003 2.174 2.231 2.155 2.155 126,596 -0.02(-0.88%)
Mar 28, 2003 2.202 2.279 2.164 2.174 57,791 -0.07(-2.98%)
Mar 27, 2003 2.193 2.288 2.193 2.241 36,290 +0.06(+2.62%)
Mar 26, 2003 2.384 2.393 2.183 2.183 74,363 -0.24(-9.84%)
Mar 25, 2003 2.393 2.422 2.212 2.422 64,818 +0.05(+2.01%)
Mar 24, 2003 2.479 2.479 2.307 2.374 150,614 -0.10(-3.86%)
Mar 21, 2003 2.574 2.574 2.288 2.469 228,124 -0.10(-4.07%)
Mar 20, 2003 2.355 2.641 2.279 2.574 167,920 +0.27(+11.57%)
Mar 19, 2003 2.126 2.336 2.126 2.307 117,366 +0.11(+5.22%)
Mar 18, 2003 2.174 2.231 2.098 2.193 99,116 +0.00(+0.00%)
Mar 17, 2003 1.993 2.202 1.983 2.193 346,120 +0.16(+7.98%)
Mar 14, 2003 2.050 2.088 1.974 2.031 204,630 -0.01(-0.47%)
Mar 13, 2003 2.002 2.040 1.964 2.040 119,463 +0.08(+3.88%)
Mar 12, 2003 1.955 1.983 1.916 1.964 413,036 -0.02(-0.96%)
Mar 11, 2003 1.983 2.050 1.964 1.983 134,252 +0.01(+0.48%)
Mar 10, 2003 2.002 2.078 1.974 1.974 289,901 -0.10(-4.61%)
Mar 07, 2003 2.002 2.241 2.002 2.069 173,689 -0.02(-0.91%)
Mar 06, 2003 2.069 2.145 2.012 2.088 159,844 +0.00(+0.00%)
Mar 05, 2003 2.126 2.126 2.002 2.088 264,834 -0.04(-1.79%)
Mar 04, 2003 2.250 2.288 2.098 2.126 213,126 -0.12(-5.51%)
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.