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 (%)
Jul 31, 2003 4.853 5.005 4.767 4.910 126,386 +0.10(+2.18%)
Jul 30, 2003 5.215 5.330 4.586 4.805 253,716 -0.42(-8.03%)
Jul 29, 2003 5.025 5.244 4.986 5.225 262,631 +0.06(+1.11%)
Jul 28, 2003 5.101 5.206 5.101 5.168 214,699 -0.01(-0.18%)
Jul 25, 2003 5.196 5.320 5.072 5.177 245,325 -0.02(-0.37%)
Jul 24, 2003 5.244 5.463 5.082 5.196 415,763 -0.03(-0.55%)
Jul 23, 2003 5.005 5.234 4.986 5.225 654,167 +0.33(+6.82%)
Jul 22, 2003 4.405 4.948 4.405 4.891 564,595 +0.86(+21.28%)
Jul 21, 2003 4.309 4.309 3.995 4.033 159,844 -0.29(-6.62%)
Jul 18, 2003 4.176 4.338 4.109 4.319 84,956 +0.14(+3.42%)
Jul 17, 2003 4.309 4.329 4.176 4.176 68,804 -0.11(-2.67%)
Jul 16, 2003 4.290 4.405 4.290 4.290 80,132 +0.02(+0.45%)
Jul 15, 2003 4.281 4.290 4.166 4.271 81,180 +0.04(+0.90%)
Jul 14, 2003 4.100 4.233 4.062 4.233 134,147 +0.15(+3.74%)
Jul 11, 2003 4.004 4.147 3.957 4.081 92,403 +0.10(+2.64%)
Jul 10, 2003 4.147 4.147 3.919 3.976 150,404 -0.08(-1.88%)
Jul 09, 2003 3.909 4.166 3.909 4.052 258,855 +0.22(+5.72%)
Jul 08, 2003 3.880 4.052 3.814 3.833 373,704 +0.02(+0.50%)
Jul 07, 2003 3.785 3.823 3.718 3.814 124,917 +0.09(+2.30%)
Jul 03, 2003 3.833 3.833 3.718 3.728 57,162 -0.03(-0.76%)
Jul 02, 2003 3.718 3.880 3.633 3.756 157,117 +0.09(+2.34%)
Jul 01, 2003 3.480 3.690 3.442 3.671 257,492 +0.24(+6.94%)
Jun 30, 2003 3.604 3.652 3.432 3.432 178,618 -0.08(-2.17%)
Jun 27, 2003 3.470 3.718 3.461 3.509 101,423 -0.10(-2.90%)
Jun 26, 2003 3.547 3.613 3.480 3.613 114,744 +0.00(+0.00%)
Jun 25, 2003 3.766 3.852 3.480 3.613 136,140 -0.20(-5.25%)
Jun 24, 2003 3.547 3.814 3.547 3.814 123,344 +0.03(+0.76%)
Jun 23, 2003 3.690 3.833 3.671 3.785 96,598 -0.08(-1.98%)
Jun 20, 2003 3.814 3.928 3.776 3.861 95,969 +0.05(+1.25%)
Jun 19, 2003 4.004 4.043 3.766 3.814 72,055 -0.10(-2.44%)
Jun 18, 2003 3.766 3.909 3.728 3.909 74,468 +0.10(+2.50%)
Jun 17, 2003 3.718 3.900 3.709 3.814 66,916 -0.08(-1.96%)
Jun 16, 2003 3.747 3.957 3.623 3.890 113,065 +0.06(+1.49%)
Jun 13, 2003 3.671 4.043 3.051 3.833 259,485 -0.12(-3.13%)
Jun 12, 2003 3.947 4.090 3.861 3.957 68,489 -0.11(-2.81%)
Jun 11, 2003 4.147 4.147 3.976 4.071 73,419 -0.08(-1.84%)
Jun 10, 2003 3.814 4.157 3.795 4.147 99,430 +0.16(+4.07%)
Jun 09, 2003 4.290 4.405 3.966 3.985 138,762 -0.29(-6.70%)
Jun 06, 2003 4.147 4.433 4.147 4.271 244,696 +0.18(+4.43%)
Jun 05, 2003 3.795 4.138 3.594 4.090 270,183 +0.30(+7.79%)
Jun 04, 2003 3.756 3.795 3.623 3.795 124,498 +0.04(+1.02%)
Jun 03, 2003 3.575 3.756 3.499 3.756 144,111 +0.17(+4.79%)
Jun 02, 2003 3.766 3.766 3.575 3.585 129,218 -0.08(-2.08%)
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%)
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.