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, 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%)
Jul 01, 2002 6.674 7.141 6.512 6.550 899,807 +0.26(+4.09%)
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%)
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.