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 (%)
Jan 30, 2009 1.916 1.935 1.745 1.754 0 -0.13(-7.07%)
Jan 29, 2009 2.078 2.078 1.888 1.888 218,326 -0.18(-8.76%)
Jan 28, 2009 2.021 2.221 2.021 2.069 467,413 +0.10(+4.83%)
Jan 27, 2009 2.002 2.078 1.945 1.974 310,293 -0.03(-1.43%)
Jan 26, 2009 2.031 2.085 1.993 2.002 316,001 +0.03(+1.45%)
Jan 23, 2009 1.812 2.145 1.812 1.974 608,761 +0.08(+4.02%)
Jan 22, 2009 2.002 2.002 1.783 1.897 629,354 -0.10(-4.78%)
Jan 21, 2009 1.907 2.107 1.907 1.993 738,240 +0.20(+11.17%)
Jan 20, 2009 2.098 2.107 1.792 1.792 520,458 -0.35(-16.44%)
Jan 16, 2009 2.231 2.240 1.964 2.145 0 -0.05(-2.17%)
Jan 15, 2009 2.002 2.241 2.002 2.193 672,347 +0.22(+11.11%)
Jan 14, 2009 2.298 2.317 1.916 1.974 1,122,209 -0.32(-14.11%)
Jan 13, 2009 2.460 2.546 2.250 2.298 802,091 -0.12(-5.12%)
Jan 12, 2009 2.622 2.679 2.393 2.422 658,875 -0.37(-13.31%)
Jan 09, 2009 2.917 3.022 2.536 2.794 636,473 -0.10(-3.62%)
Jan 08, 2009 3.013 3.013 2.717 2.898 510,572 -0.11(-3.80%)
Jan 07, 2009 3.356 3.356 2.984 3.013 786,049 -0.44(-12.71%)
Jan 06, 2009 3.146 3.509 3.061 3.451 518,676 +0.34(+11.04%)
Jan 05, 2009 3.080 3.280 2.774 3.108 780,451 +0.04(+1.24%)
Jan 02, 2009 2.860 3.146 2.851 3.070 0 +0.26(+9.15%)
Jan 01, 2009 2.698 2.860 2.528 2.813 0 +0.00(+0.00%)
Dec 31, 2008 2.698 2.860 2.528 2.813 490,825 +0.12(+4.61%)
Dec 30, 2008 2.565 2.765 2.479 2.689 452,864 +0.18(+7.22%)
Dec 29, 2008 2.508 2.536 2.245 2.508 443,065 +0.00(+0.00%)
Dec 26, 2008 2.488 2.574 2.422 2.508 190,424 +0.04(+1.54%)
Dec 24, 2008 2.565 2.612 2.403 2.469 182,191 -0.09(-3.36%)
Dec 23, 2008 2.479 2.565 2.345 2.555 543,524 +0.08(+3.08%)
Dec 22, 2008 2.746 2.813 2.403 2.479 373,219 -0.27(-9.72%)
Dec 19, 2008 2.651 2.956 2.651 2.746 855,219 +0.20(+7.87%)
Dec 18, 2008 2.984 3.156 2.431 2.546 909,072 -0.43(-14.42%)
Dec 17, 2008 2.755 3.156 2.631 2.975 564,260 +0.19(+6.85%)
Dec 16, 2008 2.708 2.841 2.527 2.784 633,435 +0.30(+11.88%)
Dec 15, 2008 2.488 2.698 2.336 2.488 794,284 +0.10(+4.40%)
Dec 12, 2008 1.869 2.384 1.869 2.384 893,447 +0.02(+0.81%)
Dec 11, 2008 2.670 2.670 2.336 2.365 712,468 -0.31(-11.43%)
Dec 10, 2008 2.660 2.784 2.450 2.670 753,186 +0.06(+2.19%)
Dec 09, 2008 2.860 2.860 2.488 2.612 787,681 -0.20(-7.12%)
Dec 08, 2008 2.927 3.089 2.746 2.813 1,475,235 -0.02(-0.67%)
Dec 05, 2008 2.527 2.879 2.298 2.832 883,678 +0.26(+10.00%)
Dec 04, 2008 3.175 3.184 2.355 2.574 1,345,464 -0.67(-20.59%)
Dec 03, 2008 3.137 3.318 2.622 3.242 1,092,078 +0.44(+15.65%)
Dec 02, 2008 2.546 2.994 2.345 2.803 1,167,625 +0.39(+16.21%)
Dec 01, 2008 3.022 3.127 2.412 2.412 839,640 -0.72(-22.87%)
Nov 28, 2008 3.156 3.470 3.089 3.127 452,954 -0.11(-3.53%)
Nov 26, 2008 2.288 3.442 2.241 3.242 1,370,811 +0.91(+38.78%)
Nov 25, 2008 1.964 2.461 1.878 2.336 2,727,223 +0.54(+30.32%)
Nov 24, 2008 1.735 2.117 1.659 1.792 2,399,774 +0.14(+8.67%)
Nov 21, 2008 1.840 1.840 1.249 1.649 1,982,994 -0.07(-3.89%)
Nov 20, 2008 1.869 2.002 1.697 1.716 2,203,223 -0.26(-13.04%)
Nov 19, 2008 2.193 2.193 1.888 1.974 1,876,590 -0.22(-10.00%)
Nov 18, 2008 2.412 2.431 1.983 2.193 924,264 -0.15(-6.50%)
Nov 17, 2008 2.450 2.660 2.336 2.345 1,478,460 -0.04(-1.60%)
Nov 14, 2008 2.879 2.965 2.374 2.384 1,197,151 -0.53(-18.30%)
Nov 13, 2008 2.641 2.917 2.422 2.917 1,438,322 +0.35(+13.75%)
Nov 12, 2008 2.727 2.794 2.307 2.565 1,972,412 -0.17(-6.27%)
Nov 11, 2008 3.347 3.413 2.670 2.736 1,723,036 -0.71(-20.50%)
Nov 10, 2008 3.842 3.852 3.375 3.442 1,085,398 -0.29(-7.67%)
Nov 07, 2008 3.604 3.900 3.451 3.728 1,218,618 +0.24(+6.83%)
Nov 06, 2008 3.852 3.928 3.461 3.490 909,505 -0.36(-9.41%)
Nov 05, 2008 4.519 4.615 3.718 3.852 1,227,431 -0.64(-14.23%)
Nov 04, 2008 4.777 4.920 3.928 4.491 1,668,746 -0.40(-8.19%)
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.