Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
10.01
10.57
9.916
10.13
1,024,305
-0.56(-5.26%)
Jan 29, 2004
9.420
10.76
9.420
10.69
1,144,084
+0.97(+10.01%)
Jan 28, 2004
9.448
9.877
9.420
9.715
731,572
+0.74(+8.29%)
Jan 27, 2004
8.590
9.153
8.590
8.972
786,426
+0.53(+6.33%)
Jan 26, 2004
8.438
8.524
8.209
8.438
178,304
-0.10(-1.12%)
Jan 23, 2004
8.342
8.533
8.266
8.533
333,533
+0.38(+4.68%)
Jan 22, 2004
8.295
8.485
8.028
8.152
226,551
-0.24(-2.84%)
Jan 21, 2004
8.438
8.533
8.152
8.390
302,907
+0.00(+0.00%)
Jan 20, 2004
8.199
8.438
8.114
8.390
269,449
+0.25(+3.04%)
Jan 16, 2004
7.999
8.199
7.923
8.142
272,176
+0.20(+2.52%)
Jan 15, 2004
8.104
8.104
7.809
7.942
129,847
-0.06(-0.72%)
Jan 14, 2004
8.095
8.142
7.828
7.999
221,307
+0.07(+0.84%)
Jan 13, 2004
7.847
8.066
7.818
7.933
206,728
-0.01(-0.12%)
Jan 12, 2004
7.685
7.961
7.675
7.942
219,733
+0.17(+2.21%)
Jan 09, 2004
7.809
7.990
7.723
7.770
171,906
-0.01(-0.12%)
Jan 08, 2004
7.904
8.056
7.761
7.780
287,594
+0.04(+0.49%)
Jan 07, 2004
7.732
8.056
7.627
7.742
354,930
-0.09(-1.10%)
Jan 06, 2004
7.627
7.875
7.313
7.828
583,684
+0.20(+2.63%)
Jan 05, 2004
6.960
7.866
6.769
7.627
936,307
+1.20(+18.69%)
Jan 02, 2004
6.474
6.550
6.417
6.426
129,952
+0.05(+0.75%)
Dec 31, 2003
6.569
6.626
6.378
6.378
167,081
-0.17(-2.62%)
Dec 30, 2003
6.636
6.655
6.502
6.550
161,627
-0.05(-0.72%)
Dec 29, 2003
6.436
6.655
6.436
6.598
222,670
+0.07(+1.02%)
Dec 26, 2003
6.560
6.560
6.464
6.531
96,913
+0.07(+1.03%)
Dec 24, 2003
6.703
6.703
6.464
6.464
56,113
-0.20(-3.00%)
Dec 23, 2003
6.588
6.684
6.464
6.664
258,960
+0.08(+1.16%)
Dec 22, 2003
6.674
6.722
6.397
6.588
216,692
-0.08(-1.14%)
Dec 19, 2003
6.807
6.912
6.626
6.664
326,716
-0.20(-2.92%)
Dec 18, 2003
6.579
6.903
6.579
6.865
626,897
+0.40(+6.19%)
Dec 17, 2003
6.197
6.483
6.102
6.464
581,481
+0.40(+6.60%)
Dec 16, 2003
5.778
5.930
5.768
6.064
207,042
+0.25(+4.26%)
Dec 15, 2003
5.988
6.045
5.797
5.816
287,069
-0.17(-2.87%)
Dec 12, 2003
5.911
5.988
5.768
5.988
156,802
+0.10(+1.78%)
Dec 11, 2003
5.520
5.911
5.482
5.883
243,437
+0.36(+6.56%)
Dec 10, 2003
5.663
5.740
5.396
5.520
171,381
-0.06(-1.03%)
Dec 09, 2003
5.873
5.883
5.482
5.578
319,479
-0.30(-5.03%)
Dec 08, 2003
5.721
5.873
5.635
5.873
325,038
+0.24(+4.23%)
Dec 05, 2003
5.635
5.711
5.616
5.635
187,743
-0.10(-1.66%)
Dec 04, 2003
5.578
5.778
5.387
5.730
506,594
+0.30(+5.44%)
Dec 03, 2003
5.406
5.635
5.406
5.435
253,821
+0.06(+1.06%)
Dec 02, 2003
5.234
5.387
5.234
5.377
230,327
+0.10(+1.81%)
Dec 01, 2003
5.301
5.339
5.263
5.282
230,851
-0.01(-0.18%)
Nov 28, 2003
5.244
5.520
5.234
5.292
58,945
+0.01(+0.18%)
Nov 26, 2003
5.320
5.406
5.244
5.282
69,328
-0.01(-0.18%)
Nov 25, 2003
5.482
5.482
5.206
5.292
249,835
+0.00(+0.00%)
Nov 24, 2003
4.681
5.530
4.681
5.292
408,946
+0.66(+14.20%)
Nov 21, 2003
4.715
4.796
4.586
4.634
147,887
+0.01(+0.21%)
Nov 20, 2003
4.767
4.767
4.767
4.624
291,999
-0.15(-3.19%)
Nov 19, 2003
4.862
4.891
4.767
4.777
208,616
-0.14(-2.91%)
Nov 18, 2003
5.149
5.187
4.862
4.920
277,840
-0.13(-2.64%)
Nov 17, 2003
4.815
5.053
4.815
5.053
337,414
-0.11(-2.21%)
Nov 14, 2003
5.282
5.339
5.110
5.168
163,725
-0.07(-1.28%)
Nov 13, 2003
5.282
5.330
5.168
5.234
265,358
+0.00(+0.00%)
Nov 12, 2003
5.187
5.263
5.101
5.234
228,334
+0.10(+2.04%)
Nov 11, 2003
5.377
5.377
5.110
5.129
181,031
-0.14(-2.71%)
Nov 10, 2003
5.530
5.578
5.387
5.272
258,436
-0.29(-5.15%)
Nov 07, 2003
5.568
5.616
5.435
5.558
144,111
+0.09(+1.57%)
Nov 06, 2003
5.435
5.482
5.339
5.473
273,959
+0.04(+0.70%)
Nov 05, 2003
5.625
5.663
5.435
5.435
327,136
-0.14(-2.56%)
Nov 04, 2003
5.625
5.682
5.568
5.578
317,573
-0.09(-1.52%)
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
.