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 (%)
Jan 31, 2003 3.385 3.518 3.213 3.280 134,567 -0.09(-2.55%)
Jan 30, 2003 3.613 3.652 3.366 3.366 51,708 -0.24(-6.61%)
Jan 29, 2003 3.528 3.690 3.432 3.604 72,055 +0.01(+0.27%)
Jan 28, 2003 3.623 3.737 3.490 3.594 35,031 +0.05(+1.34%)
Jan 27, 2003 3.442 3.690 3.432 3.547 134,881 +0.01(+0.27%)
Jan 24, 2003 3.680 3.756 3.537 3.537 82,229 -0.16(-4.38%)
Jan 23, 2003 3.575 3.756 3.509 3.699 40,170 +0.19(+5.43%)
Jan 22, 2003 3.528 3.671 3.509 3.509 88,313 -0.09(-2.39%)
Jan 21, 2003 3.766 3.766 3.413 3.594 69,643 -0.17(-4.56%)
Jan 17, 2003 3.814 3.823 3.480 3.766 109,709 -0.08(-1.99%)
Jan 16, 2003 3.976 4.119 3.652 3.842 82,334 -0.12(-3.12%)
Jan 15, 2003 3.928 4.023 3.699 3.966 60,308 +0.04(+0.97%)
Jan 14, 2003 3.766 3.995 3.642 3.928 85,690 +0.11(+3.00%)
Jan 13, 2003 3.575 3.823 3.566 3.814 163,620 +0.10(+2.56%)
Jan 10, 2003 3.642 3.756 3.642 3.718 32,199 +0.05(+1.30%)
Jan 09, 2003 3.528 3.718 3.528 3.671 86,634 +0.11(+3.22%)
Jan 08, 2003 3.528 3.604 3.499 3.556 63,035 -0.03(-0.80%)
Jan 07, 2003 3.671 3.671 3.575 3.585 111,387 -0.18(-4.81%)
Jan 06, 2003 3.623 3.766 3.537 3.766 421,742 -0.08(-1.99%)
Jan 03, 2003 3.919 4.023 3.728 3.842 136,245 -0.10(-2.42%)
Jan 02, 2003 3.861 3.957 3.766 3.938 84,222 +0.09(+2.23%)
Dec 31, 2002 3.671 3.985 3.623 3.852 187,534 +0.28(+7.73%)
Dec 30, 2002 3.814 3.814 3.575 3.575 250,989 -0.30(-7.64%)
Dec 27, 2002 3.814 4.100 3.766 3.871 89,781 -0.32(-7.73%)
Dec 26, 2002 4.433 4.452 3.890 4.195 223,404 +0.10(+2.33%)
Dec 24, 2002 4.043 4.119 3.995 4.100 36,919 +0.15(+3.86%)
Dec 23, 2002 3.194 3.957 3.156 3.947 193,197 +0.57(+16.95%)
Dec 20, 2002 3.575 3.690 3.127 3.375 262,526 -0.20(-5.60%)
Dec 19, 2002 3.814 3.814 3.480 3.575 151,558 -0.14(-3.85%)
Dec 18, 2002 3.795 3.833 3.642 3.718 76,775 -0.10(-2.50%)
Dec 17, 2002 3.957 3.957 3.957 3.814 129,427 -0.18(-4.53%)
Dec 16, 2002 3.871 4.043 3.861 3.995 104,675 +0.13(+3.46%)
Dec 13, 2002 4.071 4.071 3.861 3.861 82,124 -0.24(-5.81%)
Dec 12, 2002 4.224 4.243 4.052 4.100 83,803 -0.10(-2.49%)
Dec 11, 2002 4.166 4.243 4.119 4.205 36,604 +0.01(+0.23%)
Dec 10, 2002 4.205 4.224 4.100 4.195 45,834 +0.00(+0.00%)
Dec 09, 2002 4.109 4.205 4.052 4.195 129,427 -0.04(-0.90%)
Dec 06, 2002 3.947 4.233 3.938 4.233 121,246 +0.28(+6.99%)
Dec 05, 2002 4.014 4.128 3.957 3.957 57,057 -0.07(-1.66%)
Dec 04, 2002 4.033 4.262 4.023 4.023 54,854 +0.09(+2.18%)
Dec 03, 2002 4.081 4.176 3.938 3.938 46,778 -0.24(-5.71%)
Dec 02, 2002 4.147 4.424 3.957 4.176 148,517 +0.25(+6.31%)
Nov 29, 2002 3.928 4.004 3.909 3.928 35,870 -0.03(-0.72%)
Nov 27, 2002 4.023 4.166 3.871 3.957 261,687 -0.07(-1.66%)
Nov 26, 2002 4.433 4.433 3.928 4.023 182,289 -0.44(-9.83%)
Nov 25, 2002 4.386 4.576 4.300 4.462 117,680 -0.02(-0.43%)
Nov 22, 2002 4.576 4.576 4.395 4.481 47,303 -0.12(-2.69%)
Nov 21, 2002 4.796 4.872 4.338 4.605 166,452 -0.10(-2.03%)
Nov 20, 2002 4.367 4.920 4.300 4.700 134,252 +0.34(+7.88%)
Nov 19, 2002 4.424 4.529 4.357 4.357 106,248 -0.08(-1.72%)
Nov 18, 2002 4.576 4.643 4.300 4.433 177,465 -0.28(-5.87%)
Nov 15, 2002 4.815 4.901 4.653 4.710 70,692 -0.01(-0.20%)
Nov 14, 2002 4.719 4.805 4.681 4.719 142,014 +0.05(+1.02%)
Nov 13, 2002 4.719 4.882 4.643 4.672 118,415 -0.10(-2.00%)
Nov 12, 2002 4.719 4.824 4.672 4.767 100,374 +0.12(+2.67%)
Nov 11, 2002 5.053 5.139 4.643 4.643 155,124 -0.24(-4.88%)
Nov 08, 2002 4.939 5.044 4.853 4.882 55,903 -0.01(-0.20%)
Nov 07, 2002 5.206 5.206 4.862 4.891 120,512 -0.34(-6.56%)
Nov 06, 2002 5.187 5.320 5.005 5.234 54,540 +0.10(+1.86%)
Nov 05, 2002 5.282 5.282 4.967 5.139 53,805 -0.14(-2.71%)
Nov 04, 2002 5.339 5.520 5.101 5.282 101,738 +0.01(+0.18%)
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.