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 (%)
Mar 31, 2009 1.592 1.859 1.430 1.554 863,276 +0.04(+2.52%)
Mar 30, 2009 1.678 1.764 1.373 1.516 1,129,134 -0.67(-30.57%)
Mar 26, 2009 1.907 2.183 1.907 2.183 774,679 +0.33(+18.04%)
Mar 25, 2009 2.098 2.365 1.773 1.850 902,988 -0.21(-10.19%)
Mar 24, 2009 2.260 2.260 2.050 2.059 464,073 -0.16(-7.30%)
Mar 23, 2009 2.145 2.221 2.088 2.221 993,245 +0.05(+2.19%)
Mar 20, 2009 2.651 2.651 1.964 2.174 1,601,835 -0.40(-15.56%)
Mar 19, 2009 2.031 3.947 2.031 2.574 3,667,405 +0.60(+30.43%)
Mar 18, 2009 1.897 2.012 1.802 1.974 598,941 +0.07(+3.50%)
Mar 17, 2009 1.831 1.940 1.831 1.907 236,486 +0.07(+3.63%)
Mar 16, 2009 1.611 1.878 1.584 1.840 368,045 +0.26(+16.26%)
Mar 13, 2009 1.611 1.659 1.535 1.583 0 +0.06(+3.75%)
Mar 12, 2009 1.392 1.525 1.344 1.525 516,024 +0.20(+15.11%)
Mar 11, 2009 1.344 1.430 1.287 1.325 334,918 +0.00(+0.00%)
Mar 10, 2009 0.9820 1.421 0.9820 1.325 1,123,536 +0.38(+40.40%)
Mar 09, 2009 0.8295 0.9630 0.7818 0.9439 492,683 +0.12(+15.12%)
Mar 06, 2009 0.6769 0.8199 0.6388 0.8199 0 +0.10(+13.16%)
Mar 05, 2009 0.8867 0.9058 0.7151 0.7246 377,935 -0.19(-20.83%)
Mar 04, 2009 1.020 1.020 0.7341 0.9153 997,944 -0.27(-22.58%)
Mar 02, 2009 1.268 1.268 1.154 1.182 452,359 -0.11(-8.82%)
Feb 27, 2009 1.306 1.344 1.239 1.297 0 +0.01(+0.74%)
Feb 26, 2009 1.278 1.373 1.278 1.287 238,903 +0.02(+1.50%)
Feb 25, 2009 1.440 1.487 1.230 1.268 484,608 -0.16(-11.33%)
Feb 24, 2009 1.182 1.449 1.173 1.430 792,786 +0.29(+25.00%)
Feb 23, 2009 1.230 1.259 1.144 1.144 290,764 -0.07(-5.51%)
Feb 20, 2009 1.287 1.287 1.135 1.211 501,256 -0.01(-0.78%)
Feb 19, 2009 1.411 1.430 1.211 1.220 302,239 -0.10(-7.25%)
Feb 18, 2009 1.316 1.354 1.220 1.316 811,585 +0.05(+3.76%)
Feb 17, 2009 1.525 1.564 1.259 1.268 525,012 -0.25(-16.35%)
Feb 13, 2009 1.411 1.745 1.363 1.516 1,276,477 +0.15(+11.19%)
Feb 12, 2009 1.525 1.525 1.268 1.363 1,282,414 -0.16(-10.62%)
Feb 11, 2009 1.630 1.678 1.506 1.525 285,177 -0.08(-4.76%)
Feb 10, 2009 1.792 1.869 1.602 1.602 757,047 -0.15(-8.70%)
Feb 09, 2009 1.669 1.773 1.649 1.754 370,670 +0.12(+7.60%)
Feb 06, 2009 1.707 1.869 1.564 1.630 963,323 -0.13(-7.57%)
Feb 05, 2009 1.669 1.897 1.639 1.764 1,279,970 +0.10(+6.32%)
Feb 04, 2009 1.669 1.869 1.659 1.659 401,259 +0.00(+0.00%)
Feb 03, 2009 1.707 1.725 1.611 1.659 501,415 -0.02(-1.14%)
Feb 02, 2009 1.764 1.773 1.640 1.678 837,861 -0.08(-4.35%)
Jan 30, 2009 1.916 1.935 1.745 1.754 0 -0.13(-7.07%)
Jan 29, 2009 2.078 2.078 1.888 1.888 218,326 -0.18(-8.76%)
Jan 28, 2009 2.021 2.221 2.021 2.069 467,413 +0.10(+4.83%)
Jan 27, 2009 2.002 2.078 1.945 1.974 310,293 -0.03(-1.43%)
Jan 26, 2009 2.031 2.085 1.993 2.002 316,001 +0.03(+1.45%)
Jan 23, 2009 1.812 2.145 1.812 1.974 608,761 +0.08(+4.02%)
Jan 22, 2009 2.002 2.002 1.783 1.897 629,354 -0.10(-4.78%)
Jan 21, 2009 1.907 2.107 1.907 1.993 738,240 +0.20(+11.17%)
Jan 20, 2009 2.098 2.107 1.792 1.792 520,458 -0.35(-16.44%)
Jan 16, 2009 2.231 2.240 1.964 2.145 0 -0.05(-2.17%)
Jan 15, 2009 2.002 2.241 2.002 2.193 672,347 +0.22(+11.11%)
Jan 14, 2009 2.298 2.317 1.916 1.974 1,122,209 -0.32(-14.11%)
Jan 13, 2009 2.460 2.546 2.250 2.298 802,091 -0.12(-5.12%)
Jan 12, 2009 2.622 2.679 2.393 2.422 658,875 -0.37(-13.31%)
Jan 09, 2009 2.917 3.022 2.536 2.794 636,473 -0.10(-3.62%)
Jan 08, 2009 3.013 3.013 2.717 2.898 510,572 -0.11(-3.80%)
Jan 07, 2009 3.356 3.356 2.984 3.013 786,049 -0.44(-12.71%)
Jan 06, 2009 3.146 3.509 3.061 3.451 518,676 +0.34(+11.04%)
Jan 05, 2009 3.080 3.280 2.774 3.108 780,451 +0.04(+1.24%)
Jan 02, 2009 2.860 3.146 2.851 3.070 0 +0.26(+9.15%)
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.