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 (%)
Apr 30, 2002 5.149 5.339 5.005 5.330 149,146 +0.16(+3.14%)
Apr 29, 2002 5.149 5.234 4.958 5.168 139,182 +0.02(+0.37%)
Apr 26, 2002 5.292 5.435 5.149 5.149 197,498 -0.05(-0.92%)
Apr 25, 2002 4.672 5.196 4.672 5.196 175,157 +0.24(+4.81%)
Apr 24, 2002 5.101 5.196 4.605 4.958 642,734 -0.27(-5.11%)
Apr 23, 2002 6.207 6.207 5.072 5.225 636,546 -0.98(-15.82%)
Apr 22, 2002 5.864 6.245 5.854 6.207 615,045 +0.39(+6.72%)
Apr 19, 2002 5.539 6.054 5.530 5.816 272,595 +0.27(+4.81%)
Apr 18, 2002 5.530 5.721 5.435 5.549 159,425 -0.08(-1.36%)
Apr 17, 2002 5.415 5.673 5.377 5.625 232,424 +0.11(+2.08%)
Apr 16, 2002 5.482 5.558 5.339 5.511 270,183 -0.02(-0.34%)
Apr 15, 2002 5.377 5.673 5.368 5.530 302,907 +0.19(+3.57%)
Apr 12, 2002 4.767 5.339 4.767 5.339 388,913 +0.57(+12.00%)
Apr 11, 2002 4.481 4.843 4.386 4.767 262,107 +0.10(+2.04%)
Apr 10, 2002 4.290 4.672 4.243 4.672 194,771 +0.38(+8.89%)
Apr 09, 2002 4.081 4.290 4.062 4.290 168,759 +0.31(+7.66%)
Apr 08, 2002 3.814 4.043 3.680 3.985 194,456 +0.10(+2.45%)
Apr 05, 2002 3.766 4.138 3.671 3.890 133,413 +0.07(+1.75%)
Apr 04, 2002 3.871 3.928 3.718 3.823 205,469 -0.04(-0.99%)
Apr 03, 2002 3.909 3.957 3.642 3.861 235,361 -0.10(-2.41%)
Apr 02, 2002 4.081 4.157 3.957 3.957 69,014 -0.12(-3.04%)
Apr 01, 2002 3.814 4.081 3.728 4.081 135,930 +0.27(+7.00%)
Mar 29, 2002 3.766 3.909 3.671 3.814 170,018 +0.00(+0.00%)
Mar 28, 2002 3.766 3.909 3.671 3.814 170,018 +0.11(+3.09%)
Mar 27, 2002 3.671 3.718 3.604 3.699 89,152 +0.08(+2.11%)
Mar 26, 2002 3.480 3.633 3.470 3.623 77,824 +0.05(+1.33%)
Mar 25, 2002 3.642 3.718 3.432 3.575 98,696 -0.09(-2.34%)
Mar 22, 2002 3.671 3.690 3.642 3.661 97,647 -0.05(-1.29%)
Mar 21, 2002 3.623 3.823 3.575 3.709 199,910 +0.18(+5.14%)
Mar 20, 2002 3.146 3.528 3.051 3.528 204,210 +0.29(+8.82%)
Mar 19, 2002 3.718 3.718 3.242 3.242 286,021 -0.48(-12.82%)
Mar 18, 2002 3.833 3.842 3.718 3.718 149,985 -0.10(-2.50%)
Mar 15, 2002 3.823 3.890 3.747 3.814 221,307 -0.01(-0.25%)
Mar 14, 2002 3.814 3.861 3.795 3.823 158,166 +0.02(+0.50%)
Mar 13, 2002 3.728 3.814 3.680 3.804 384,717 +0.09(+2.31%)
Mar 12, 2002 3.766 3.814 3.623 3.718 348,742 -0.04(-1.02%)
Mar 11, 2002 3.575 3.871 3.480 3.756 468,940 +0.42(+12.57%)
Mar 08, 2002 3.032 3.375 3.022 3.337 169,179 +0.31(+10.06%)
Mar 07, 2002 3.099 3.280 2.870 3.032 143,167 -0.16(-5.07%)
Mar 06, 2002 2.908 3.194 2.898 3.194 300,914 +0.29(+9.84%)
Mar 05, 2002 2.574 2.908 2.527 2.908 284,447 +0.30(+11.31%)
Mar 04, 2002 2.527 2.689 2.345 2.612 272,700 +0.13(+5.38%)
Mar 01, 2002 2.336 2.479 2.336 2.479 199,805 +0.17(+7.44%)
Feb 28, 2002 2.117 2.307 2.117 2.307 128,693 +0.16(+7.56%)
Feb 27, 2002 2.098 2.193 2.069 2.145 25,382 -0.01(-0.44%)
Feb 26, 2002 2.002 2.193 1.955 2.155 74,992 +0.15(+7.62%)
Feb 25, 2002 2.002 2.098 1.935 2.002 50,449 -0.03(-1.41%)
Feb 22, 2002 2.098 2.098 2.002 2.031 26,640 +0.02(+0.95%)
Feb 21, 2002 2.002 2.098 2.002 2.012 786,636 +0.01(+0.48%)
Feb 20, 2002 1.974 2.050 1.916 2.002 134,252 +0.03(+1.45%)
Feb 19, 2002 2.117 2.117 1.974 1.974 106,038 -0.05(-2.36%)
Feb 18, 2002 2.098 2.136 2.021 2.021 87,683 +0.00(+0.00%)
Feb 15, 2002 2.098 2.136 2.021 2.021 87,683 -0.09(-4.07%)
Feb 14, 2002 2.193 2.250 2.098 2.107 31,360 -0.10(-4.33%)
Feb 13, 2002 2.231 2.260 2.098 2.202 40,485 -0.02(-0.86%)
Feb 12, 2002 2.193 2.288 2.145 2.221 51,603 -0.03(-1.27%)
Feb 11, 2002 2.221 2.336 2.098 2.250 90,201 -0.07(-2.88%)
Feb 08, 2002 2.193 2.317 2.145 2.317 53,910 +0.08(+3.40%)
Feb 07, 2002 2.241 2.336 2.145 2.241 48,456 -0.04(-1.67%)
Feb 06, 2002 2.183 2.336 2.040 2.279 174,948 +0.10(+4.37%)
Feb 05, 2002 2.136 2.183 2.059 2.183 68,489 +0.04(+1.78%)
Feb 04, 2002 2.288 2.288 2.098 2.145 137,504 -0.19(-8.16%)
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.