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 (%)
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%)
Sep 03, 2002 5.721 5.797 5.482 5.711 251,199 -0.09(-1.48%)
Aug 30, 2002 6.054 6.293 5.682 5.797 259,065 -0.35(-5.74%)
Aug 29, 2002 6.655 6.674 5.740 6.150 279,203 -0.57(-8.51%)
Aug 28, 2002 7.017 7.055 6.712 6.722 181,136 -0.22(-3.16%)
Aug 27, 2002 6.788 7.151 6.626 6.941 178,723 +0.22(+3.26%)
Aug 26, 2002 6.312 6.722 6.293 6.722 179,982 +0.22(+3.37%)
Aug 23, 2002 6.598 6.607 6.455 6.502 36,604 -0.17(-2.57%)
Aug 22, 2002 6.436 6.769 6.312 6.674 106,982 +0.07(+1.01%)
Aug 21, 2002 6.579 6.674 6.493 6.607 63,455 -0.07(-1.00%)
Aug 20, 2002 6.807 6.817 6.645 6.674 98,696 +0.08(+1.16%)
Aug 16, 2002 6.664 6.712 6.531 6.598 90,096 -0.10(-1.56%)
Aug 15, 2002 6.483 6.903 6.445 6.703 123,029 +0.26(+3.99%)
Aug 14, 2002 6.731 6.769 6.436 6.445 187,534 -0.31(-4.65%)
Aug 13, 2002 6.884 6.960 6.712 6.760 72,055 -0.12(-1.80%)
Aug 12, 2002 6.912 7.008 6.817 6.884 171,381 -0.10(-1.50%)
Aug 07, 2002 7.055 7.055 6.674 6.989 139,916 -0.07(-0.95%)
Aug 06, 2002 7.294 7.532 6.950 7.055 176,521 -0.03(-0.40%)
Aug 05, 2002 7.503 7.513 6.912 7.084 106,038 -0.39(-5.23%)
Aug 02, 2002 7.532 7.542 7.370 7.475 107,611 -0.04(-0.51%)
Aug 01, 2002 7.618 7.627 7.151 7.513 178,618 -0.10(-1.38%)
Jul 31, 2002 7.799 7.856 7.503 7.618 165,403 -0.16(-2.08%)
Jul 30, 2002 7.599 7.866 7.456 7.780 230,956 +0.13(+1.75%)
Jul 29, 2002 7.008 7.933 7.008 7.646 607,388 +0.64(+9.12%)
Jul 26, 2002 6.731 7.055 6.731 7.008 96,703 +0.28(+4.11%)
Jul 25, 2002 6.674 6.750 6.483 6.731 71,111 +0.07(+1.00%)
Jul 24, 2002 6.321 6.674 6.245 6.664 219,209 +0.10(+1.60%)
Jul 23, 2002 7.141 7.418 6.197 6.560 277,735 -0.39(-5.62%)
Jul 22, 2002 6.274 7.132 6.235 6.950 250,045 +0.56(+8.81%)
Jul 19, 2002 6.684 6.760 6.064 6.388 207,567 -0.82(-11.38%)
Jul 17, 2002 7.246 7.456 7.103 7.208 157,327 -0.04(-0.53%)
Jul 12, 2002 7.484 7.570 7.246 7.246 122,610 -0.16(-2.19%)
Jul 11, 2002 7.437 7.618 7.360 7.408 269,134 -0.12(-1.65%)
Jul 10, 2002 7.456 7.532 7.341 7.532 184,807 +0.17(+2.33%)
Jul 09, 2002 7.685 7.723 7.360 7.360 362,691 -0.24(-3.14%)
Jul 08, 2002 7.008 7.599 7.008 7.599 438,104 +0.59(+8.44%)
Jul 05, 2002 6.760 7.103 6.760 7.008 117,051 +0.25(+3.67%)
Jul 04, 2002 6.550 6.769 6.531 6.760 290,426 +0.00(+0.00%)
Jul 03, 2002 6.550 6.769 6.531 6.760 290,426 +0.17(+2.60%)
Jul 02, 2002 6.674 6.674 6.560 6.588 210,713 +0.04(+0.58%)
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.