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 (%)
Jul 31, 2020 7.370 7.490 7.050 7.410 929,600 -0.05(-0.67%)
Jul 30, 2020 7.680 7.790 7.330 7.460 977,889 -0.51(-6.40%)
Jul 29, 2020 7.750 8.040 7.750 7.970 718,255 +0.30(+3.91%)
Jul 28, 2020 7.880 8.030 7.600 7.670 780,805 -0.17(-2.17%)
Jul 27, 2020 7.500 7.890 7.360 7.840 612,641 +0.29(+3.84%)
Jul 24, 2020 7.620 7.875 7.518 7.550 438,500 -0.21(-2.71%)
Jul 23, 2020 7.820 7.890 7.560 7.760 644,023 -0.05(-0.64%)
Jul 22, 2020 7.500 7.990 7.460 7.810 805,829 +0.17(+2.23%)
Jul 21, 2020 7.720 7.980 7.530 7.640 708,913 +0.04(+0.53%)
Jul 20, 2020 7.610 7.800 7.400 7.600 508,739 -0.16(-2.06%)
Jul 17, 2020 7.940 8.220 7.650 7.760 974,000 -0.15(-1.90%)
Jul 16, 2020 7.470 7.930 7.247 7.910 849,967 +0.25(+3.26%)
Jul 15, 2020 7.770 8.240 7.220 7.660 1,507,845 +0.26(+3.51%)
Jul 14, 2020 6.900 7.470 6.600 7.400 1,163,823 +0.60(+8.82%)
Jul 13, 2020 6.980 7.150 6.720 6.800 1,046,112 -0.06(-0.87%)
Jul 10, 2020 6.530 7.020 6.400 6.860 1,043,800 +0.26(+3.94%)
Jul 09, 2020 7.060 7.190 6.510 6.600 934,766 -0.47(-6.65%)
Jul 08, 2020 7.100 7.170 6.745 7.070 894,000 -0.10(-1.39%)
Jul 07, 2020 7.390 7.520 7.110 7.170 1,169,286 -0.37(-4.91%)
Jul 06, 2020 7.670 7.950 7.340 7.540 1,217,209 +0.19(+2.59%)
Jul 02, 2020 7.610 7.830 7.310 7.350 925,600 -0.06(-0.81%)
Jul 01, 2020 7.500 7.860 7.330 7.410 1,316,011 -0.15(-1.98%)
Jun 30, 2020 7.390 7.700 7.260 7.560 1,035,777 +0.03(+0.40%)
Jun 29, 2020 7.060 7.690 6.850 7.530 1,162,747 +0.60(+8.66%)
Jun 26, 2020 7.260 7.260 6.800 6.930 1,294,600 -0.40(-5.46%)
Jun 25, 2020 7.260 7.360 7.010 7.330 991,929 +0.01(+0.14%)
Jun 24, 2020 7.830 7.870 7.090 7.320 1,466,642 -0.77(-9.52%)
Jun 23, 2020 8.200 8.260 7.840 8.090 829,664 +0.14(+1.76%)
Jun 22, 2020 7.900 8.020 7.517 7.950 929,229 +0.12(+1.53%)
Jun 19, 2020 8.110 8.230 7.620 7.830 1,609,700 -0.11(-1.39%)
Jun 18, 2020 7.710 8.120 7.600 7.940 1,303,198 -0.07(-0.87%)
Jun 17, 2020 8.450 8.470 7.940 8.010 1,394,731 -0.42(-4.98%)
Jun 16, 2020 9.050 9.240 8.170 8.430 2,407,315 +0.38(+4.72%)
Jun 15, 2020 7.520 8.240 7.360 8.050 1,997,544 -0.13(-1.59%)
Jun 12, 2020 8.110 8.640 7.690 8.180 2,045,000 +0.81(+10.99%)
Jun 11, 2020 7.590 8.300 7.220 7.370 3,075,210 -1.61(-17.93%)
Jun 10, 2020 10.21 10.32 8.440 8.980 3,037,796 -1.17(-11.53%)
Jun 09, 2020 11.59 11.72 10.11 10.15 3,451,084 -2.41(-19.19%)
Jun 08, 2020 10.56 12.69 10.50 12.56 4,550,698 +2.33(+22.78%)
Jun 05, 2020 9.870 10.58 9.555 10.23 3,413,400 +1.15(+12.67%)
Jun 04, 2020 8.350 9.180 8.320 9.080 2,251,962 +0.78(+9.40%)
Jun 03, 2020 8.080 8.570 7.993 8.300 1,916,249 +0.55(+7.10%)
Jun 02, 2020 7.500 7.930 7.360 7.750 1,782,722 +0.43(+5.87%)
Jun 01, 2020 6.810 7.440 6.570 7.320 1,892,841 +0.56(+8.28%)
May 29, 2020 6.500 6.920 6.410 6.760 1,832,800 +0.07(+1.05%)
May 28, 2020 7.200 7.350 6.600 6.690 1,504,302 -0.44(-6.17%)
May 27, 2020 6.720 7.200 6.620 7.130 2,288,742 +0.82(+13.00%)
May 26, 2020 5.860 6.600 5.850 6.310 2,164,825 +0.80(+14.52%)
May 22, 2020 5.460 5.520 5.170 5.510 1,256,200 +0.15(+2.80%)
May 21, 2020 5.130 5.570 5.050 5.360 1,660,399 +0.13(+2.49%)
May 20, 2020 5.150 5.420 5.076 5.230 1,381,054 +0.30(+6.09%)
May 19, 2020 5.060 5.190 4.900 4.930 1,540,926 -0.24(-4.64%)
May 18, 2020 4.900 5.210 4.850 5.170 2,438,186 +0.69(+15.40%)
May 15, 2020 4.390 4.570 4.340 4.480 735,300 -0.01(-0.22%)
May 14, 2020 4.330 4.600 4.103 4.490 1,650,102 -0.11(-2.39%)
May 13, 2020 4.970 4.980 4.500 4.600 1,555,251 -0.40(-8.00%)
May 12, 2020 5.370 5.600 4.910 5.000 2,275,259 -0.25(-4.76%)
May 11, 2020 5.170 5.655 5.050 5.250 2,518,078 -0.08(-1.50%)
May 08, 2020 4.950 5.540 4.670 5.330 3,491,100 +0.80(+17.66%)
May 07, 2020 4.510 4.700 4.440 4.530 1,309,941 +0.07(+1.57%)
May 06, 2020 4.730 4.770 4.330 4.460 1,171,755 -0.06(-1.33%)
May 05, 2020 4.430 4.930 4.430 4.520 1,911,348 +0.24(+5.61%)
May 04, 2020 4.720 4.720 4.200 4.280 2,405,897 -0.62(-12.65%)
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.