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 (%)
Jun 28, 2002 5.883 6.417 5.721 6.293 1,585,230 +0.41(+6.97%)
Jun 27, 2002 5.625 5.892 5.454 5.883 317,591 +0.30(+5.29%)
Jun 26, 2002 5.463 5.721 5.358 5.587 194,981 -0.07(-1.18%)
Jun 25, 2002 5.721 5.740 5.597 5.654 129,323 +0.12(+2.24%)
Jun 21, 2002 5.482 5.768 5.339 5.530 160,893 +0.00(+0.00%)
Jun 20, 2002 5.740 5.759 5.339 5.530 94,711 -0.29(-4.92%)
Jun 19, 2002 5.721 5.816 5.673 5.816 66,182 +0.02(+0.33%)
Jun 18, 2002 5.635 5.902 5.616 5.797 169,598 +0.15(+2.70%)
Jun 17, 2002 5.654 5.816 5.568 5.644 101,004 -0.03(-0.50%)
Jun 14, 2002 5.625 5.673 5.358 5.673 169,808 -0.23(-3.88%)
Jun 12, 2002 5.892 5.978 5.625 5.902 264,309 -0.09(-1.43%)
Jun 11, 2002 6.140 6.188 5.930 5.988 151,558 -0.02(-0.32%)
Jun 10, 2002 5.911 6.121 5.778 6.007 93,032 +0.06(+0.96%)
Jun 07, 2002 5.721 5.988 5.625 5.949 48,981 +0.17(+2.97%)
Jun 06, 2002 5.749 6.007 5.625 5.778 97,438 +0.01(+0.17%)
Jun 05, 2002 5.568 5.835 5.511 5.768 80,656 -0.11(-1.94%)
May 31, 2002 5.816 6.054 5.749 5.883 204,840 +0.36(+6.56%)
May 28, 2002 5.415 5.616 5.415 5.520 145,685 +0.09(+1.58%)
May 27, 2002 5.377 5.663 5.377 5.435 74,258 +0.00(+0.00%)
May 24, 2002 5.377 5.663 5.377 5.435 74,258 +0.02(+0.35%)
May 23, 2002 5.435 5.635 5.339 5.415 100,794 -0.07(-1.22%)
May 22, 2002 5.292 5.587 5.206 5.482 118,729 +0.10(+1.77%)
May 21, 2002 5.473 5.473 5.301 5.387 54,330 -0.07(-1.22%)
May 20, 2002 5.292 5.482 5.263 5.454 101,738 -0.03(-0.52%)
May 17, 2002 5.339 5.482 5.339 5.482 135,616 +0.14(+2.68%)
May 16, 2002 5.673 5.673 5.311 5.339 106,982 -0.26(-4.60%)
May 15, 2002 5.578 5.721 5.444 5.597 84,851 -0.08(-1.34%)
May 14, 2002 5.339 5.721 5.244 5.673 150,404 +0.26(+4.75%)
May 13, 2002 5.711 5.721 5.244 5.415 141,384 -0.27(-4.70%)
May 10, 2002 5.721 5.845 5.654 5.682 47,512 -0.01(-0.17%)
May 09, 2002 5.721 5.721 5.616 5.692 96,494 -0.03(-0.50%)
May 08, 2002 5.539 5.721 5.539 5.721 132,154 +0.18(+3.27%)
May 07, 2002 5.854 5.883 5.539 5.539 140,126 -0.41(-6.89%)
May 06, 2002 6.102 6.102 5.492 5.949 107,611 -0.06(-0.95%)
May 03, 2002 5.835 6.054 5.721 6.007 124,288 +0.10(+1.61%)
May 02, 2002 5.692 6.188 5.034 5.911 175,472 +0.21(+3.68%)
May 01, 2002 5.234 5.701 5.149 5.701 166,452 +0.37(+6.98%)
Apr 30, 2002 5.149 5.339 5.005 5.330 149,146 +0.16(+3.14%)
Apr 29, 2002 5.149 5.234 4.958 5.168 139,182 +0.02(+0.37%)
Apr 26, 2002 5.292 5.435 5.149 5.149 197,498 -0.05(-0.92%)
Apr 25, 2002 4.672 5.196 4.672 5.196 175,157 +0.24(+4.81%)
Apr 24, 2002 5.101 5.196 4.605 4.958 642,734 -0.27(-5.11%)
Apr 23, 2002 6.207 6.207 5.072 5.225 636,546 -0.98(-15.82%)
Apr 22, 2002 5.864 6.245 5.854 6.207 615,045 +0.39(+6.72%)
Apr 19, 2002 5.539 6.054 5.530 5.816 272,595 +0.27(+4.81%)
Apr 18, 2002 5.530 5.721 5.435 5.549 159,425 -0.08(-1.36%)
Apr 17, 2002 5.415 5.673 5.377 5.625 232,424 +0.11(+2.08%)
Apr 16, 2002 5.482 5.558 5.339 5.511 270,183 -0.02(-0.34%)
Apr 15, 2002 5.377 5.673 5.368 5.530 302,907 +0.19(+3.57%)
Apr 12, 2002 4.767 5.339 4.767 5.339 388,913 +0.57(+12.00%)
Apr 11, 2002 4.481 4.843 4.386 4.767 262,107 +0.10(+2.04%)
Apr 10, 2002 4.290 4.672 4.243 4.672 194,771 +0.38(+8.89%)
Apr 09, 2002 4.081 4.290 4.062 4.290 168,759 +0.31(+7.66%)
Apr 08, 2002 3.814 4.043 3.680 3.985 194,456 +0.10(+2.45%)
Apr 05, 2002 3.766 4.138 3.671 3.890 133,413 +0.07(+1.75%)
Apr 04, 2002 3.871 3.928 3.718 3.823 205,469 -0.04(-0.99%)
Apr 03, 2002 3.909 3.957 3.642 3.861 235,361 -0.10(-2.41%)
Apr 02, 2002 4.081 4.157 3.957 3.957 69,014 -0.12(-3.04%)
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.