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 (%)
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%)
Oct 01, 2020 7.070 7.240 6.850 7.200 736,592 +0.26(+3.75%)
Sep 30, 2020 6.960 7.230 6.870 6.940 761,510 +0.03(+0.43%)
Sep 29, 2020 6.800 7.000 6.720 6.910 587,131 +0.08(+1.17%)
Sep 28, 2020 6.550 6.920 6.550 6.830 882,868 +0.45(+7.05%)
Sep 25, 2020 6.500 6.660 6.190 6.380 1,197,200 -0.17(-2.60%)
Sep 24, 2020 6.730 6.820 6.460 6.550 922,693 -0.20(-2.96%)
Sep 23, 2020 7.100 7.170 6.700 6.750 802,773 -0.28(-3.98%)
Sep 22, 2020 7.060 7.230 6.930 7.030 985,712 +0.04(+0.57%)
Sep 21, 2020 7.100 7.240 6.790 6.990 1,547,440 -0.55(-7.29%)
Sep 18, 2020 7.610 7.760 7.440 7.540 1,720,300 -0.17(-2.20%)
Sep 17, 2020 7.750 7.990 7.310 7.710 1,057,824 -0.15(-1.91%)
Sep 16, 2020 8.360 8.540 7.750 7.860 1,835,802 -0.54(-6.43%)
Sep 15, 2020 8.480 8.720 8.362 8.400 600,260 +0.00(+0.00%)
Sep 14, 2020 8.090 8.440 7.977 8.400 698,422 +0.39(+4.87%)
Sep 11, 2020 8.120 8.144 7.860 8.010 606,000 -0.07(-0.87%)
Sep 10, 2020 8.410 8.510 8.020 8.080 740,900 -0.21(-2.53%)
Sep 09, 2020 8.400 8.460 8.150 8.290 623,687 +0.03(+0.36%)
Sep 08, 2020 8.600 8.620 8.250 8.260 806,875 -0.54(-6.14%)
Sep 04, 2020 8.870 8.960 8.455 8.800 624,800 +0.20(+2.33%)
Sep 03, 2020 8.970 9.260 8.430 8.600 879,558 -0.34(-3.80%)
Sep 02, 2020 8.570 8.980 8.570 8.940 729,630 +0.40(+4.68%)
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.