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 (%)
Mar 31, 2020 3.900 4.290 3.550 3.600 2,232,492 -0.26(-6.74%)
Mar 30, 2020 4.190 4.231 3.600 3.860 1,988,927 -0.47(-10.85%)
Mar 27, 2020 4.090 4.424 3.780 4.330 1,467,200 +0.12(+2.85%)
Mar 26, 2020 4.220 4.480 4.000 4.210 1,796,108 +0.01(+0.24%)
Mar 25, 2020 4.050 4.482 3.610 4.200 2,349,824 +0.28(+7.14%)
Mar 24, 2020 3.210 4.520 3.160 3.920 3,073,658 +0.87(+28.52%)
Mar 23, 2020 2.780 3.180 2.500 3.050 2,242,814 +0.36(+13.38%)
Mar 20, 2020 3.260 3.450 2.625 2.690 4,516,900 -0.55(-16.98%)
Mar 19, 2020 3.000 4.000 3.000 3.240 3,201,890 +0.17(+5.54%)
Mar 18, 2020 3.200 3.290 2.760 3.070 2,319,956 -0.33(-9.71%)
Mar 17, 2020 3.640 3.700 2.855 3.400 3,043,038 -0.10(-2.86%)
Mar 16, 2020 4.830 5.180 3.490 3.500 2,487,808 -2.00(-36.36%)
Mar 13, 2020 5.330 5.710 4.900 5.500 1,858,900 +0.48(+9.56%)
Mar 12, 2020 4.810 5.450 4.650 5.020 2,014,814 -0.22(-4.20%)
Mar 11, 2020 5.180 5.520 4.970 5.240 2,357,769 -0.01(-0.19%)
Mar 10, 2020 5.570 5.640 4.950 5.250 2,064,570 +0.00(+0.00%)
Mar 09, 2020 5.940 5.950 5.160 5.250 1,910,570 -1.02(-16.27%)
Mar 06, 2020 6.460 6.810 6.240 6.270 1,846,500 -0.37(-5.57%)
Mar 05, 2020 7.320 7.380 6.520 6.640 2,145,677 -0.88(-11.70%)
Mar 04, 2020 7.810 7.920 7.020 7.520 1,631,067 -0.21(-2.72%)
Mar 03, 2020 8.130 8.470 7.560 7.730 1,386,413 -0.37(-4.57%)
Mar 02, 2020 9.150 9.220 7.800 8.100 2,950,495 -1.07(-11.67%)
Feb 28, 2020 8.700 9.490 8.630 9.170 2,021,200 +0.16(+1.78%)
Feb 27, 2020 8.920 9.560 8.330 9.010 1,496,693 -0.33(-3.53%)
Feb 26, 2020 10.16 10.20 9.310 9.340 1,608,052 -0.59(-5.94%)
Feb 25, 2020 10.12 10.46 9.630 9.930 1,609,677 +0.05(+0.51%)
Feb 24, 2020 10.04 10.21 9.670 9.880 1,201,142 -0.75(-7.06%)
Feb 21, 2020 10.79 11.30 10.20 10.63 1,546,300 -0.24(-2.21%)
Feb 20, 2020 8.990 10.95 8.700 10.87 2,619,361 +1.60(+17.26%)
Feb 19, 2020 10.00 10.10 9.250 9.270 1,973,921 -0.59(-5.98%)
Feb 18, 2020 10.36 10.53 9.660 9.860 1,219,948 -0.61(-5.83%)
Feb 14, 2020 10.46 10.59 10.28 10.47 981,600 +0.04(+0.38%)
Feb 13, 2020 10.17 10.46 10.09 10.43 669,533 +0.17(+1.66%)
Feb 12, 2020 9.920 10.30 9.875 10.26 861,093 +0.57(+5.88%)
Feb 11, 2020 9.220 9.780 8.830 9.690 1,189,317 +0.22(+2.32%)
Feb 10, 2020 9.740 9.780 9.350 9.470 977,209 -0.31(-3.17%)
Feb 07, 2020 10.09 10.16 9.620 9.780 820,700 -0.53(-5.14%)
Feb 06, 2020 10.42 10.88 10.30 10.31 898,565 -0.03(-0.29%)
Feb 05, 2020 10.04 10.50 10.04 10.34 1,048,742 +0.51(+5.19%)
Feb 04, 2020 9.740 10.16 9.670 9.830 958,297 +0.32(+3.36%)
Feb 03, 2020 9.560 9.610 9.280 9.510 1,067,007 +0.04(+0.42%)
Jan 31, 2020 9.400 9.590 9.170 9.470 986,700 +0.01(+0.11%)
Jan 30, 2020 9.830 9.880 9.160 9.460 1,434,956 -0.51(-5.12%)
Jan 29, 2020 10.13 10.40 9.900 9.970 926,028 -0.07(-0.70%)
Jan 28, 2020 9.610 10.65 9.610 10.04 1,515,430 +0.58(+6.13%)
Jan 27, 2020 9.850 9.850 9.300 9.460 1,307,372 -0.34(-3.47%)
Jan 24, 2020 10.05 10.15 9.610 9.800 1,036,500 -0.32(-3.16%)
Jan 23, 2020 9.960 10.28 9.450 10.12 896,149 +0.05(+0.50%)
Jan 22, 2020 10.53 10.65 10.00 10.07 1,015,152 -0.45(-4.28%)
Jan 21, 2020 10.84 10.85 10.48 10.52 957,341 -0.27(-2.50%)
Jan 17, 2020 10.76 10.88 10.58 10.79 704,800 +0.11(+1.03%)
Jan 16, 2020 10.46 11.02 10.39 10.68 1,203,452 +0.31(+2.99%)
Jan 15, 2020 10.24 10.45 10.02 10.37 966,328 +0.04(+0.39%)
Jan 14, 2020 9.930 10.64 9.920 10.33 1,314,052 +0.29(+2.89%)
Jan 13, 2020 10.06 10.15 9.395 10.04 1,646,728 -0.04(-0.40%)
Jan 10, 2020 10.30 10.40 9.901 10.08 2,207,800 -0.18(-1.75%)
Jan 09, 2020 11.30 11.35 9.990 10.26 3,893,059 -0.79(-7.15%)
Jan 08, 2020 13.37 13.60 10.85 11.05 5,783,728 -2.81(-20.27%)
Jan 07, 2020 13.49 14.04 13.41 13.86 986,325 +0.32(+2.36%)
Jan 06, 2020 13.10 13.69 13.10 13.54 967,725 +0.23(+1.73%)
Jan 03, 2020 13.39 13.70 13.09 13.31 847,200 -0.38(-2.78%)
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.