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 (%)
Dec 31, 2020 10.60 10.60 10.60 490,736 +0.01(+0.09%)
Dec 30, 2020 10.38 10.75 10.34 10.59 490,736 +0.30(+2.92%)
Dec 29, 2020 10.44 10.47 9.890 10.29 885,879 -0.17(-1.63%)
Dec 28, 2020 10.57 10.96 10.38 10.46 689,524 +0.13(+1.26%)
Dec 24, 2020 10.59 10.59 10.16 10.33 242,300 -0.15(-1.43%)
Dec 23, 2020 9.900 10.62 9.900 10.48 1,043,707 +0.65(+6.61%)
Dec 22, 2020 9.770 9.990 9.560 9.830 768,477 +0.00(+0.00%)
Dec 21, 2020 9.480 9.900 9.240 9.830 1,148,651 +0.01(+0.10%)
Dec 18, 2020 10.29 10.43 9.730 9.820 1,152,700 -0.45(-4.38%)
Dec 17, 2020 10.72 10.73 10.23 10.27 865,367 -0.35(-3.30%)
Dec 16, 2020 10.56 10.85 10.46 10.62 887,163 +0.26(+2.51%)
Dec 15, 2020 10.10 10.38 9.750 10.36 1,013,961 +0.43(+4.33%)
Dec 14, 2020 10.50 10.53 9.890 9.930 1,003,758 -0.35(-3.40%)
Dec 11, 2020 10.25 10.33 9.934 10.28 876,700 -0.22(-2.10%)
Dec 10, 2020 10.45 10.59 10.17 10.50 834,435 -0.10(-0.94%)
Dec 09, 2020 10.67 10.90 10.56 10.60 1,170,355 +0.08(+0.76%)
Dec 08, 2020 10.57 10.90 10.32 10.52 1,088,151 -0.32(-2.95%)
Dec 07, 2020 11.10 11.10 10.78 10.84 1,000,275 -0.22(-1.99%)
Dec 04, 2020 10.91 11.22 10.75 11.06 1,364,500 +0.29(+2.69%)
Dec 03, 2020 10.88 10.97 10.42 10.77 1,057,484 -0.14(-1.28%)
Dec 02, 2020 10.84 11.00 10.41 10.91 1,202,268 -0.01(-0.09%)
Dec 01, 2020 10.93 11.46 10.83 10.92 788,597 +0.27(+2.54%)
Nov 30, 2020 11.13 11.15 10.61 10.65 881,944 -0.48(-4.31%)
Nov 27, 2020 11.03 11.19 10.67 11.13 413,400 +0.00(+0.00%)
Nov 25, 2020 11.17 11.30 10.51 11.13 1,224,300 -0.27(-2.37%)
Nov 24, 2020 10.96 11.69 10.89 11.40 1,049,947 +0.71(+6.64%)
Nov 23, 2020 10.50 10.83 10.41 10.69 853,421 +0.41(+3.99%)
Nov 20, 2020 9.990 10.29 9.860 10.28 988,600 +0.21(+2.09%)
Nov 19, 2020 10.34 10.66 9.980 10.07 1,271,765 +0.31(+3.18%)
Nov 18, 2020 9.150 10.43 9.120 9.760 2,454,852 +0.64(+7.02%)
Nov 17, 2020 8.900 9.190 8.660 9.120 612,470 +0.06(+0.66%)
Nov 16, 2020 8.750 9.220 8.580 9.060 1,441,605 +0.56(+6.59%)
Nov 13, 2020 8.320 8.520 8.150 8.500 620,400 +0.34(+4.17%)
Nov 12, 2020 8.240 8.360 8.030 8.160 788,703 -0.18(-2.16%)
Nov 11, 2020 8.700 8.716 8.220 8.340 424,155 -0.28(-3.25%)
Nov 10, 2020 8.510 8.890 8.430 8.620 951,302 +0.32(+3.86%)
Nov 09, 2020 8.860 8.970 8.200 8.300 1,498,837 +0.37(+4.67%)
Nov 06, 2020 8.240 8.260 7.825 7.930 932,300 -0.25(-3.06%)
Nov 05, 2020 7.950 8.380 7.890 8.180 971,619 +0.33(+4.20%)
Nov 04, 2020 8.350 8.650 7.720 7.850 1,467,467 -0.69(-8.08%)
Nov 03, 2020 7.750 8.660 7.700 8.540 2,535,756 +1.16(+15.72%)
Nov 02, 2020 8.070 8.790 7.100 7.380 3,063,303 -1.24(-14.39%)
Oct 30, 2020 8.530 8.700 8.140 8.620 1,129,800 +0.03(+0.35%)
Oct 29, 2020 8.180 8.620 8.020 8.590 932,284 +0.33(+4.00%)
Oct 28, 2020 8.500 8.650 8.190 8.260 1,255,106 -0.64(-7.19%)
Oct 27, 2020 9.040 9.180 8.790 8.900 1,166,578 -0.23(-2.52%)
Oct 26, 2020 8.960 9.150 8.780 9.130 729,595 -0.08(-0.87%)
Oct 23, 2020 9.460 9.600 9.175 9.210 573,400 -0.12(-1.29%)
Oct 22, 2020 8.920 9.420 8.900 9.330 702,229 +0.51(+5.78%)
Oct 21, 2020 8.790 8.975 8.670 8.820 509,154 +0.03(+0.34%)
Oct 20, 2020 8.720 8.990 8.570 8.790 654,538 +0.25(+2.93%)
Oct 19, 2020 8.770 8.910 8.530 8.540 484,078 -0.22(-2.51%)
Oct 16, 2020 8.870 8.950 8.640 8.760 470,000 -0.08(-0.90%)
Oct 15, 2020 8.480 8.870 8.410 8.840 684,959 +0.05(+0.57%)
Oct 14, 2020 8.810 9.000 8.763 8.790 619,896 +0.06(+0.69%)
Oct 13, 2020 8.330 8.850 8.220 8.730 695,011 +0.16(+1.87%)
Oct 12, 2020 8.800 9.010 8.510 8.570 814,204 -0.25(-2.83%)
Oct 09, 2020 9.110 9.330 8.810 8.820 701,700 -0.21(-2.33%)
Oct 08, 2020 9.100 9.380 8.890 9.030 1,149,571 +0.08(+0.89%)
Oct 07, 2020 8.540 9.000 8.500 8.950 1,160,298 +0.59(+7.06%)
Oct 06, 2020 8.490 8.860 8.260 8.360 1,332,795 +0.03(+0.36%)
Oct 05, 2020 7.720 8.390 7.720 8.330 1,722,125 +0.78(+10.33%)
Oct 02, 2020 6.940 7.618 6.890 7.550 822,700 +0.35(+4.86%)
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.