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 (%)
Jun 30, 2009 10.29 10.67 9.849 10.11 1,597,403 -0.13(-1.30%)
Jun 29, 2009 9.439 10.34 9.010 10.24 2,136,223 +0.81(+8.59%)
Jun 26, 2009 9.038 9.525 8.848 9.429 1,234,864 +0.31(+3.34%)
Jun 25, 2009 8.943 9.143 8.752 9.124 1,454,030 +0.59(+6.93%)
Jun 24, 2009 8.247 9.315 8.247 8.533 1,905,475 +0.46(+5.67%)
Jun 23, 2009 8.209 8.209 7.589 8.076 1,189,840 -0.04(-0.47%)
Jun 22, 2009 9.000 9.000 8.085 8.114 1,222,300 -0.99(-10.89%)
Jun 19, 2009 9.344 9.601 8.800 9.105 1,030,656 -0.05(-0.52%)
Jun 18, 2009 9.582 9.668 8.915 9.153 1,178,104 -0.30(-3.13%)
Jun 17, 2009 9.620 9.706 8.362 9.448 1,504,471 -0.07(-0.70%)
Jun 16, 2009 9.649 10.53 8.981 9.515 3,218,911 +0.49(+5.39%)
Jun 15, 2009 9.229 9.439 8.743 9.029 999,702 -0.46(-4.82%)
Jun 12, 2009 9.696 9.725 9.181 9.487 1,112,122 -0.24(-2.45%)
Jun 11, 2009 9.315 9.849 8.848 9.725 1,869,675 +0.43(+4.62%)
Jun 10, 2009 9.220 9.858 8.676 9.296 2,982,065 +0.49(+5.52%)
Jun 09, 2009 7.723 8.886 7.570 8.810 2,210,147 +1.18(+15.50%)
Jun 08, 2009 7.475 7.780 7.265 7.627 1,551,363 -0.13(-1.72%)
Jun 05, 2009 7.093 7.875 6.836 7.761 2,059,424 +0.83(+11.97%)
Jun 04, 2009 6.350 7.065 6.283 6.931 1,050,038 +0.62(+9.82%)
Jun 03, 2009 6.550 6.693 6.054 6.312 602,493 -0.32(-4.89%)
Jun 02, 2009 6.455 6.855 6.369 6.636 1,721,677 +0.05(+0.72%)
Jun 01, 2009 5.835 6.769 5.835 6.588 2,345,327 +0.75(+12.91%)
May 29, 2009 6.207 6.207 5.692 5.835 1,164,727 -0.21(-3.47%)
May 28, 2009 5.797 6.140 5.530 6.045 1,007,459 +0.30(+5.14%)
May 27, 2009 6.178 6.302 5.721 5.749 869,371 -0.52(-8.36%)
May 26, 2009 5.616 6.331 5.578 6.274 890,266 +0.53(+9.30%)
May 22, 2009 5.759 6.026 5.625 5.740 512,251 -0.10(-1.63%)
May 21, 2009 5.663 5.951 5.501 5.835 733,462 -0.02(-0.33%)
May 20, 2009 6.312 6.674 5.835 5.854 781,775 -0.38(-6.12%)
May 19, 2009 5.940 6.664 5.731 6.235 1,266,723 +0.36(+6.17%)
May 18, 2009 5.110 6.007 4.882 5.873 1,147,709 +0.87(+17.33%)
May 15, 2009 4.758 5.272 4.719 5.005 870,736 +0.24(+5.00%)
May 14, 2009 4.681 5.444 4.538 4.767 1,348,739 +0.10(+2.25%)
May 13, 2009 5.558 5.682 4.529 4.662 1,862,887 -1.17(-20.10%)
May 12, 2009 6.722 6.912 5.501 5.835 1,812,363 -0.72(-10.92%)
May 11, 2009 6.331 7.151 6.331 6.550 2,412,233 +0.58(+9.74%)
May 08, 2009 6.722 7.093 5.892 5.968 2,512,818 -0.72(-10.70%)
May 07, 2009 6.121 7.256 6.121 6.684 4,071,002 +1.05(+18.61%)
May 06, 2009 4.481 5.721 4.386 5.635 3,315,669 +1.17(+26.28%)
May 05, 2009 3.900 4.567 3.814 4.462 1,712,302 +0.45(+11.16%)
May 04, 2009 3.785 4.014 3.776 4.014 1,389,273 +0.84(+26.43%)
May 01, 2009 2.908 3.413 2.841 3.175 1,546,325 +0.26(+8.82%)
Apr 30, 2009 2.555 3.184 2.508 2.917 1,273,645 +0.39(+15.47%)
Apr 29, 2009 2.145 2.527 2.145 2.527 756,522 +0.33(+15.22%)
Apr 28, 2009 2.155 2.279 2.136 2.193 226,236 +0.01(+0.44%)
Apr 27, 2009 2.145 2.450 2.040 2.183 839,981 -0.02(-0.87%)
Apr 24, 2009 2.174 2.288 2.088 2.202 702,095 +0.07(+3.13%)
Apr 23, 2009 2.450 2.450 2.078 2.136 792,573 -0.31(-12.50%)
Apr 22, 2009 2.202 2.508 2.126 2.441 570,306 +0.20(+8.94%)
Apr 21, 2009 2.145 2.393 2.021 2.241 498,942 +0.13(+6.33%)
Apr 20, 2009 2.412 2.469 2.040 2.107 525,460 -0.30(-12.30%)
Apr 17, 2009 2.508 2.546 2.384 2.403 424,821 -0.10(-4.18%)
Apr 16, 2009 2.479 2.508 2.365 2.508 375,884 +0.07(+2.73%)
Apr 15, 2009 2.374 2.479 2.317 2.441 475,360 +0.05(+1.99%)
Apr 14, 2009 2.336 2.555 2.279 2.393 627,943 +0.01(+0.40%)
Apr 13, 2009 2.422 2.574 2.288 2.384 768,017 -0.03(-1.19%)
Apr 09, 2009 2.374 2.574 2.374 2.412 683,217 +0.15(+6.75%)
Apr 08, 2009 2.031 2.260 2.012 2.260 429,329 +0.25(+12.32%)
Apr 07, 2009 2.193 2.212 1.964 2.012 307,400 -0.23(-10.21%)
Apr 06, 2009 2.174 2.317 2.098 2.241 435,869 +0.02(+0.86%)
Apr 03, 2009 2.012 2.384 2.012 2.221 878,829 +0.15(+7.37%)
Apr 02, 2009 1.707 2.069 1.621 2.069 1,603,556 +0.51(+33.13%)
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.