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, 2019 9.190 9.290 8.930 9.040 1,270,267 -0.11(-1.20%)
Jul 30, 2019 8.870 9.180 8.580 9.150 1,501,183 +0.13(+1.44%)
Jul 29, 2019 9.190 9.271 8.910 9.020 768,370 -0.20(-2.17%)
Jul 26, 2019 9.380 9.450 9.090 9.220 773,700 -0.16(-1.71%)
Jul 25, 2019 9.490 9.710 9.280 9.380 1,013,272 -0.30(-3.10%)
Jul 24, 2019 9.450 9.745 9.450 9.680 1,061,336 +0.23(+2.43%)
Jul 23, 2019 9.210 9.660 9.185 9.450 1,159,589 +0.49(+5.47%)
Jul 22, 2019 9.240 9.500 8.950 8.960 950,474 -0.10(-1.10%)
Jul 19, 2019 8.900 9.280 8.870 9.060 891,300 +0.20(+2.26%)
Jul 18, 2019 9.140 9.260 8.830 8.860 1,134,567 -0.30(-3.28%)
Jul 17, 2019 9.570 9.600 9.079 9.160 969,582 -0.46(-4.78%)
Jul 16, 2019 9.420 9.990 9.330 9.620 1,187,090 -0.15(-1.54%)
Jul 15, 2019 9.700 9.870 9.250 9.770 1,630,780 +0.16(+1.66%)
Jul 12, 2019 8.730 9.810 8.590 9.610 2,806,200 +0.91(+10.46%)
Jul 11, 2019 9.390 9.520 8.590 8.700 1,863,874 -0.69(-7.35%)
Jul 10, 2019 9.450 9.520 9.090 9.390 1,243,633 -0.06(-0.63%)
Jul 09, 2019 9.820 9.930 9.140 9.450 1,925,845 -0.48(-4.83%)
Jul 08, 2019 10.32 10.62 9.855 9.930 1,754,325 -0.44(-4.24%)
Jul 05, 2019 10.31 10.55 10.15 10.37 728,700 +0.03(+0.29%)
Jul 03, 2019 10.52 10.67 10.31 10.34 387,300 -0.11(-1.05%)
Jul 02, 2019 10.99 10.99 10.41 10.45 841,463 -0.53(-4.83%)
Jul 01, 2019 11.36 11.52 10.67 10.98 1,455,075 -0.11(-0.99%)
Jun 28, 2019 10.74 11.25 10.74 11.09 2,637,000 +0.40(+3.74%)
Jun 27, 2019 10.53 10.85 10.53 10.69 1,557,480 +0.29(+2.79%)
Jun 26, 2019 10.37 10.69 10.20 10.40 946,959 +0.08(+0.78%)
Jun 25, 2019 10.59 10.59 10.27 10.32 756,501 -0.23(-2.18%)
Jun 24, 2019 10.74 10.81 10.55 10.55 715,044 -0.20(-1.86%)
Jun 21, 2019 10.70 10.82 10.56 10.75 1,350,700 +0.00(+0.00%)
Jun 20, 2019 10.39 10.88 10.31 10.75 1,015,470 +0.60(+5.91%)
Jun 19, 2019 10.48 10.48 10.12 10.15 1,131,538 -0.27(-2.59%)
Jun 18, 2019 10.24 10.64 10.18 10.42 749,960 +0.29(+2.86%)
Jun 17, 2019 10.04 10.25 9.800 10.13 999,289 +0.09(+0.90%)
Jun 14, 2019 10.64 10.66 9.880 10.04 1,497,500 -0.65(-6.08%)
Jun 13, 2019 10.48 10.74 10.20 10.69 929,251 +0.07(+0.66%)
Jun 12, 2019 10.95 11.03 10.54 10.62 1,143,479 -0.42(-3.80%)
Jun 11, 2019 11.10 11.31 10.93 11.04 959,726 +0.11(+1.01%)
Jun 10, 2019 10.61 11.21 10.61 10.93 912,884 +0.49(+4.69%)
Jun 07, 2019 10.60 10.66 10.32 10.44 1,333,100 -0.15(-1.42%)
Jun 06, 2019 10.62 10.81 9.920 10.59 1,574,921 -0.17(-1.58%)
Jun 05, 2019 11.42 11.49 10.31 10.76 1,283,233 -0.62(-5.45%)
Jun 04, 2019 11.09 11.48 10.88 11.38 2,878,722 +0.65(+6.06%)
Jun 03, 2019 9.970 10.83 9.850 10.73 1,752,315 +0.79(+7.95%)
May 31, 2019 10.30 10.37 9.910 9.940 2,586,500 -0.80(-7.45%)
May 30, 2019 10.88 11.26 10.65 10.74 948,786 -0.28(-2.54%)
May 29, 2019 10.88 11.07 10.62 11.02 1,355,514 +0.10(+0.92%)
May 28, 2019 10.84 10.95 10.65 10.92 1,096,117 +0.09(+0.83%)
May 24, 2019 10.80 10.94 10.53 10.83 938,800 +0.10(+0.93%)
May 23, 2019 10.50 10.80 10.30 10.73 1,316,337 +0.03(+0.28%)
May 22, 2019 11.75 11.76 10.57 10.70 1,649,696 -1.03(-8.78%)
May 21, 2019 11.75 11.98 11.57 11.73 1,048,449 -0.02(-0.17%)
May 20, 2019 11.74 12.00 11.64 11.75 946,266 -0.12(-1.01%)
May 17, 2019 12.02 12.28 11.85 11.87 1,281,200 -0.26(-2.14%)
May 16, 2019 12.67 12.94 12.06 12.13 1,988,049 -0.82(-6.33%)
May 15, 2019 13.01 13.21 12.52 12.95 1,562,857 -0.16(-1.22%)
May 14, 2019 12.60 13.28 12.60 13.11 2,084,843 +0.64(+5.13%)
May 13, 2019 12.50 12.80 12.28 12.47 2,440,559 -0.34(-2.65%)
May 10, 2019 12.60 13.11 12.54 12.81 3,940,300 +0.22(+1.75%)
May 09, 2019 16.95 16.95 12.51 12.59 8,047,441 -7.55(-37.49%)
May 08, 2019 20.35 20.74 20.14 20.14 883,725 -0.26(-1.27%)
May 07, 2019 20.89 21.00 20.27 20.40 648,586 -0.66(-3.13%)
May 06, 2019 21.05 21.25 20.15 21.06 882,168 -0.41(-1.91%)
May 03, 2019 20.94 21.56 20.84 21.47 844,100 +0.60(+2.87%)
May 02, 2019 21.25 21.25 20.80 20.87 854,503 -0.40(-1.88%)
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.