Tenneco Automotive (NY: TEN )

6.830 USD +0.450 (+7.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 7.500 7.890 7.320 7.760 881,163 +0.35(+4.72%)
Jul 31, 2020 7.370 7.490 7.050 7.410 929,600 -0.05(-0.67%)
Jul 30, 2020 7.680 7.790 7.330 7.460 977,889 -0.51(-6.40%)
Jul 29, 2020 7.750 8.040 7.750 7.970 718,255 +0.30(+3.91%)
Jul 28, 2020 7.880 8.030 7.600 7.670 780,805 -0.17(-2.17%)
Jul 27, 2020 7.500 7.890 7.360 7.840 612,641 +0.29(+3.84%)
Jul 24, 2020 7.620 7.875 7.518 7.550 438,500 -0.21(-2.71%)
Jul 23, 2020 7.820 7.890 7.560 7.760 644,023 -0.05(-0.64%)
Jul 22, 2020 7.500 7.990 7.460 7.810 805,829 +0.17(+2.23%)
Jul 21, 2020 7.720 7.980 7.530 7.640 708,913 +0.04(+0.53%)
Jul 20, 2020 7.610 7.800 7.400 7.600 508,739 -0.16(-2.06%)
Jul 17, 2020 7.940 8.220 7.650 7.760 974,000 -0.15(-1.90%)
Jul 16, 2020 7.470 7.930 7.247 7.910 849,967 +0.25(+3.26%)
Jul 15, 2020 7.770 8.240 7.220 7.660 1,507,845 +0.26(+3.51%)
Jul 14, 2020 6.900 7.470 6.600 7.400 1,163,823 +0.60(+8.82%)
Jul 13, 2020 6.980 7.150 6.720 6.800 1,046,112 -0.06(-0.87%)
Jul 10, 2020 6.530 7.020 6.400 6.860 1,043,800 +0.26(+3.94%)
Jul 09, 2020 7.060 7.190 6.510 6.600 934,766 -0.47(-6.65%)
Jul 08, 2020 7.100 7.170 6.745 7.070 894,000 -0.10(-1.39%)
Jul 07, 2020 7.390 7.520 7.110 7.170 1,169,286 -0.37(-4.91%)
Jul 06, 2020 7.670 7.950 7.340 7.540 1,217,209 +0.19(+2.59%)
Jul 02, 2020 7.610 7.830 7.310 7.350 925,600 -0.06(-0.81%)
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.