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 (%)
Nov 29, 2002 3.928 4.004 3.909 3.928 35,870 -0.03(-0.72%)
Nov 27, 2002 4.023 4.166 3.871 3.957 261,687 -0.07(-1.66%)
Nov 26, 2002 4.433 4.433 3.928 4.023 182,289 -0.44(-9.83%)
Nov 25, 2002 4.386 4.576 4.300 4.462 117,680 -0.02(-0.43%)
Nov 22, 2002 4.576 4.576 4.395 4.481 47,303 -0.12(-2.69%)
Nov 21, 2002 4.796 4.872 4.338 4.605 166,452 -0.10(-2.03%)
Nov 20, 2002 4.367 4.920 4.300 4.700 134,252 +0.34(+7.88%)
Nov 19, 2002 4.424 4.529 4.357 4.357 106,248 -0.08(-1.72%)
Nov 18, 2002 4.576 4.643 4.300 4.433 177,465 -0.28(-5.87%)
Nov 15, 2002 4.815 4.901 4.653 4.710 70,692 -0.01(-0.20%)
Nov 14, 2002 4.719 4.805 4.681 4.719 142,014 +0.05(+1.02%)
Nov 13, 2002 4.719 4.882 4.643 4.672 118,415 -0.10(-2.00%)
Nov 12, 2002 4.719 4.824 4.672 4.767 100,374 +0.12(+2.67%)
Nov 11, 2002 5.053 5.139 4.643 4.643 155,124 -0.24(-4.88%)
Nov 08, 2002 4.939 5.044 4.853 4.882 55,903 -0.01(-0.20%)
Nov 07, 2002 5.206 5.206 4.862 4.891 120,512 -0.34(-6.56%)
Nov 06, 2002 5.187 5.320 5.005 5.234 54,540 +0.10(+1.86%)
Nov 05, 2002 5.282 5.282 4.967 5.139 53,805 -0.14(-2.71%)
Nov 04, 2002 5.339 5.520 5.101 5.282 101,738 +0.01(+0.18%)
Nov 01, 2002 5.244 5.358 5.110 5.272 68,594 -0.21(-3.83%)
Oct 31, 2002 5.244 5.482 4.805 5.482 108,450 +0.21(+3.98%)
Oct 30, 2002 5.282 5.520 5.215 5.272 68,909 -0.02(-0.36%)
Oct 29, 2002 4.948 5.292 4.891 5.292 67,860 +0.32(+6.53%)
Oct 28, 2002 4.815 5.530 4.815 4.967 99,326 -0.13(-2.62%)
Oct 25, 2002 5.387 5.387 4.958 5.101 44,471 -0.24(-4.46%)
Oct 24, 2002 5.053 5.625 5.015 5.339 620,603 +0.29(+5.66%)
Oct 23, 2002 4.958 5.149 4.710 5.053 106,248 +0.03(+0.57%)
Oct 22, 2002 5.435 5.530 4.805 5.025 154,914 -0.56(-10.07%)
Oct 21, 2002 5.530 5.692 5.396 5.587 146,419 +0.12(+2.27%)
Oct 18, 2002 5.473 5.578 4.929 5.463 127,644 +0.09(+1.60%)
Oct 17, 2002 5.520 5.625 5.272 5.377 128,903 -0.09(-1.57%)
Oct 16, 2002 5.473 5.520 4.977 5.463 150,404 -0.01(-0.17%)
Oct 15, 2002 4.748 5.482 4.672 5.473 216,797 +0.91(+19.83%)
Oct 14, 2002 4.433 4.672 4.386 4.567 104,989 +0.04(+0.84%)
Oct 11, 2002 4.243 4.548 4.157 4.529 129,532 +0.38(+9.20%)
Oct 10, 2002 3.861 4.147 3.766 4.147 160,893 +0.19(+4.82%)
Oct 09, 2002 4.100 4.367 3.938 3.957 135,930 -0.43(-9.78%)
Oct 08, 2002 4.557 4.700 4.071 4.386 192,463 -0.17(-3.77%)
Oct 07, 2002 4.815 4.853 4.395 4.557 186,065 -0.16(-3.43%)
Oct 04, 2002 4.948 5.053 4.519 4.719 275,742 -0.23(-4.62%)
Oct 03, 2002 4.767 4.958 4.758 4.948 250,150 +0.18(+3.80%)
Oct 02, 2002 4.367 5.158 4.290 4.767 368,670 +0.38(+8.70%)
Oct 01, 2002 4.014 4.386 3.938 4.386 280,462 +0.37(+9.26%)
Sep 30, 2002 3.814 4.176 3.718 4.014 580,747 -0.20(-4.75%)
Sep 27, 2002 3.909 4.290 3.861 4.214 144,006 +0.36(+9.41%)
Sep 26, 2002 3.909 4.081 3.671 3.852 241,130 +0.13(+3.59%)
Sep 25, 2002 3.814 3.814 3.337 3.718 542,674 -0.21(-5.34%)
Sep 24, 2002 4.062 4.100 3.909 3.928 290,426 -0.34(-8.04%)
Sep 23, 2002 4.338 4.433 4.243 4.271 270,707 -0.21(-4.68%)
Sep 20, 2002 4.862 4.862 4.338 4.481 183,129 -0.20(-4.28%)
Sep 19, 2002 4.862 4.939 4.624 4.681 191,310 -0.11(-2.39%)
Sep 18, 2002 4.901 4.901 4.786 4.796 301,963 -0.13(-2.71%)
Sep 17, 2002 5.053 5.149 4.805 4.929 170,542 -0.10(-1.90%)
Sep 16, 2002 5.320 5.320 4.939 5.025 106,353 -0.37(-6.89%)
Sep 13, 2002 5.339 5.482 5.272 5.396 136,874 +0.05(+0.89%)
Sep 12, 2002 5.473 5.482 5.339 5.349 45,310 -0.12(-2.26%)
Sep 11, 2002 5.435 5.578 5.396 5.473 79,502 -0.02(-0.35%)
Sep 10, 2002 5.673 5.730 5.406 5.492 316,018 -0.18(-3.19%)
Sep 09, 2002 5.768 5.864 5.511 5.673 121,876 -0.07(-1.16%)
Sep 06, 2002 5.711 5.797 5.578 5.740 266,827 +0.07(+1.18%)
Sep 05, 2002 5.444 5.721 5.444 5.673 188,583 +0.22(+4.02%)
Sep 04, 2002 5.797 5.797 5.425 5.454 138,867 -0.26(-4.51%)
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.