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 (%)
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%)
May 01, 2009 2.908 3.413 2.841 3.175 1,546,325 +0.26(+8.82%)
Apr 30, 2009 2.555 3.184 2.508 2.917 1,273,645 +0.39(+15.47%)
Apr 29, 2009 2.145 2.527 2.145 2.527 756,522 +0.33(+15.22%)
Apr 28, 2009 2.155 2.279 2.136 2.193 226,236 +0.01(+0.44%)
Apr 27, 2009 2.145 2.450 2.040 2.183 839,981 -0.02(-0.87%)
Apr 24, 2009 2.174 2.288 2.088 2.202 702,095 +0.07(+3.13%)
Apr 23, 2009 2.450 2.450 2.078 2.136 792,573 -0.31(-12.50%)
Apr 22, 2009 2.202 2.508 2.126 2.441 570,306 +0.20(+8.94%)
Apr 21, 2009 2.145 2.393 2.021 2.241 498,942 +0.13(+6.33%)
Apr 20, 2009 2.412 2.469 2.040 2.107 525,460 -0.30(-12.30%)
Apr 17, 2009 2.508 2.546 2.384 2.403 424,821 -0.10(-4.18%)
Apr 16, 2009 2.479 2.508 2.365 2.508 375,884 +0.07(+2.73%)
Apr 15, 2009 2.374 2.479 2.317 2.441 475,360 +0.05(+1.99%)
Apr 14, 2009 2.336 2.555 2.279 2.393 627,943 +0.01(+0.40%)
Apr 13, 2009 2.422 2.574 2.288 2.384 768,017 -0.03(-1.19%)
Apr 09, 2009 2.374 2.574 2.374 2.412 683,217 +0.15(+6.75%)
Apr 08, 2009 2.031 2.260 2.012 2.260 429,329 +0.25(+12.32%)
Apr 07, 2009 2.193 2.212 1.964 2.012 307,400 -0.23(-10.21%)
Apr 06, 2009 2.174 2.317 2.098 2.241 435,869 +0.02(+0.86%)
Apr 03, 2009 2.012 2.384 2.012 2.221 878,829 +0.15(+7.37%)
Apr 02, 2009 1.707 2.069 1.621 2.069 1,603,556 +0.51(+33.13%)
Apr 01, 2009 1.506 1.640 1.487 1.554 494,348 +0.00(+0.00%)
Mar 31, 2009 1.592 1.859 1.430 1.554 863,276 +0.04(+2.52%)
Mar 30, 2009 1.678 1.764 1.373 1.516 1,129,134 -0.67(-30.57%)
Mar 26, 2009 1.907 2.183 1.907 2.183 774,679 +0.33(+18.04%)
Mar 25, 2009 2.098 2.365 1.773 1.850 902,988 -0.21(-10.19%)
Mar 24, 2009 2.260 2.260 2.050 2.059 464,073 -0.16(-7.30%)
Mar 23, 2009 2.145 2.221 2.088 2.221 993,245 +0.05(+2.19%)
Mar 20, 2009 2.651 2.651 1.964 2.174 1,601,835 -0.40(-15.56%)
Mar 19, 2009 2.031 3.947 2.031 2.574 3,667,405 +0.60(+30.43%)
Mar 18, 2009 1.897 2.012 1.802 1.974 598,941 +0.07(+3.50%)
Mar 17, 2009 1.831 1.940 1.831 1.907 236,486 +0.07(+3.63%)
Mar 16, 2009 1.611 1.878 1.584 1.840 368,045 +0.26(+16.26%)
Mar 13, 2009 1.611 1.659 1.535 1.583 0 +0.06(+3.75%)
Mar 12, 2009 1.392 1.525 1.344 1.525 516,024 +0.20(+15.11%)
Mar 11, 2009 1.344 1.430 1.287 1.325 334,918 +0.00(+0.00%)
Mar 10, 2009 0.9820 1.421 0.9820 1.325 1,123,536 +0.38(+40.40%)
Mar 09, 2009 0.8295 0.9630 0.7818 0.9439 492,683 +0.12(+15.12%)
Mar 06, 2009 0.6769 0.8199 0.6388 0.8199 0 +0.10(+13.16%)
Mar 05, 2009 0.8867 0.9058 0.7151 0.7246 377,935 -0.19(-20.83%)
Mar 04, 2009 1.020 1.020 0.7341 0.9153 997,944 -0.27(-22.58%)
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.