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, 2009 13.39 15.72 13.38 15.42 4,353,094 +2.08(+15.58%)
Jul 30, 2009 11.61 13.48 11.45 13.34 3,095,539 +2.21(+19.88%)
Jul 29, 2009 11.10 11.36 10.73 11.13 1,324,354 -0.29(-2.51%)
Jul 28, 2009 12.21 12.30 10.81 11.41 1,335,414 -0.83(-6.78%)
Jul 27, 2009 12.86 13.30 12.17 12.24 1,173,872 -0.34(-2.73%)
Jul 24, 2009 11.97 12.62 11.71 12.59 1,552 +0.38(+3.12%)
Jul 23, 2009 11.32 12.29 11.14 12.20 1,602,424 +0.91(+8.02%)
Jul 22, 2009 11.68 11.68 11.17 11.30 905,883 -0.20(-1.74%)
Jul 21, 2009 11.74 12.18 11.07 11.50 1,186,066 -0.14(-1.23%)
Jul 20, 2009 10.33 11.73 10.27 11.64 1,582,278 +1.49(+14.65%)
Jul 17, 2009 10.50 10.62 9.963 10.15 1,208,094 -0.31(-3.01%)
Jul 16, 2009 10.36 10.60 9.792 10.47 1,403,889 +0.03(+0.27%)
Jul 15, 2009 9.677 10.68 9.677 10.44 1,490,312 +0.80(+8.31%)
Jul 14, 2009 9.086 9.687 8.991 9.639 995,298 +0.58(+6.42%)
Jul 13, 2009 8.714 9.153 8.657 9.058 1,456,065 +0.10(+1.06%)
Jul 10, 2009 8.238 9.038 8.047 8.962 1,418,203 +0.66(+7.92%)
Jul 09, 2009 8.266 8.562 8.247 8.304 1,035,354 +0.12(+1.52%)
Jul 08, 2009 8.543 8.657 7.761 8.180 1,106,041 -0.27(-3.16%)
Jul 07, 2009 8.609 8.886 8.133 8.447 1,349,420 -0.18(-2.10%)
Jul 06, 2009 9.525 9.525 8.581 8.629 1,199,092 -0.95(-9.95%)
Jul 02, 2009 10.30 10.36 9.582 9.582 1,286,620 -1.11(-10.35%)
Jul 01, 2009 10.44 10.96 10.13 10.69 1,584,930 +0.58(+5.75%)
Jun 30, 2009 10.29 10.67 9.849 10.11 1,597,403 -0.13(-1.30%)
Jun 29, 2009 9.439 10.34 9.010 10.24 2,136,223 +0.81(+8.59%)
Jun 26, 2009 9.038 9.525 8.848 9.429 1,234,864 +0.31(+3.34%)
Jun 25, 2009 8.943 9.143 8.752 9.124 1,454,030 +0.59(+6.93%)
Jun 24, 2009 8.247 9.315 8.247 8.533 1,905,475 +0.46(+5.67%)
Jun 23, 2009 8.209 8.209 7.589 8.076 1,189,840 -0.04(-0.47%)
Jun 22, 2009 9.000 9.000 8.085 8.114 1,222,300 -0.99(-10.89%)
Jun 19, 2009 9.344 9.601 8.800 9.105 1,030,656 -0.05(-0.52%)
Jun 18, 2009 9.582 9.668 8.915 9.153 1,178,104 -0.30(-3.13%)
Jun 17, 2009 9.620 9.706 8.362 9.448 1,504,471 -0.07(-0.70%)
Jun 16, 2009 9.649 10.53 8.981 9.515 3,218,911 +0.49(+5.39%)
Jun 15, 2009 9.229 9.439 8.743 9.029 999,702 -0.46(-4.82%)
Jun 12, 2009 9.696 9.725 9.181 9.487 1,112,122 -0.24(-2.45%)
Jun 11, 2009 9.315 9.849 8.848 9.725 1,869,675 +0.43(+4.62%)
Jun 10, 2009 9.220 9.858 8.676 9.296 2,982,065 +0.49(+5.52%)
Jun 09, 2009 7.723 8.886 7.570 8.810 2,210,147 +1.18(+15.50%)
Jun 08, 2009 7.475 7.780 7.265 7.627 1,551,363 -0.13(-1.72%)
Jun 05, 2009 7.093 7.875 6.836 7.761 2,059,424 +0.83(+11.97%)
Jun 04, 2009 6.350 7.065 6.283 6.931 1,050,038 +0.62(+9.82%)
Jun 03, 2009 6.550 6.693 6.054 6.312 602,493 -0.32(-4.89%)
Jun 02, 2009 6.455 6.855 6.369 6.636 1,721,677 +0.05(+0.72%)
Jun 01, 2009 5.835 6.769 5.835 6.588 2,345,327 +0.75(+12.91%)
May 29, 2009 6.207 6.207 5.692 5.835 1,164,727 -0.21(-3.47%)
May 28, 2009 5.797 6.140 5.530 6.045 1,007,459 +0.30(+5.14%)
May 27, 2009 6.178 6.302 5.721 5.749 869,371 -0.52(-8.36%)
May 26, 2009 5.616 6.331 5.578 6.274 890,266 +0.53(+9.30%)
May 22, 2009 5.759 6.026 5.625 5.740 512,251 -0.10(-1.63%)
May 21, 2009 5.663 5.951 5.501 5.835 733,462 -0.02(-0.33%)
May 20, 2009 6.312 6.674 5.835 5.854 781,775 -0.38(-6.12%)
May 19, 2009 5.940 6.664 5.731 6.235 1,266,723 +0.36(+6.17%)
May 18, 2009 5.110 6.007 4.882 5.873 1,147,709 +0.87(+17.33%)
May 15, 2009 4.758 5.272 4.719 5.005 870,736 +0.24(+5.00%)
May 14, 2009 4.681 5.444 4.538 4.767 1,348,739 +0.10(+2.25%)
May 13, 2009 5.558 5.682 4.529 4.662 1,862,887 -1.17(-20.10%)
May 12, 2009 6.722 6.912 5.501 5.835 1,812,363 -0.72(-10.92%)
May 11, 2009 6.331 7.151 6.331 6.550 2,412,233 +0.58(+9.74%)
May 08, 2009 6.722 7.093 5.892 5.968 2,512,818 -0.72(-10.70%)
May 07, 2009 6.121 7.256 6.121 6.684 4,071,002 +1.05(+18.61%)
May 06, 2009 4.481 5.721 4.386 5.635 3,315,669 +1.17(+26.28%)
May 05, 2009 3.900 4.567 3.814 4.462 1,712,302 +0.45(+11.16%)
May 04, 2009 3.785 4.014 3.776 4.014 1,389,273 +0.84(+26.43%)
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.