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
)
N/A
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 (%)
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%)
Nov 03, 2003
5.682
5.797
5.654
5.663
146,045
-0.02(-0.34%)
Oct 31, 2003
5.864
5.911
5.616
5.682
129,637
-0.08(-1.32%)
Oct 30, 2003
5.778
5.797
5.692
5.759
135,721
-0.02(-0.33%)
Oct 29, 2003
5.339
5.864
5.301
5.778
280,986
+0.38(+7.07%)
Oct 28, 2003
5.244
5.415
5.149
5.396
284,552
+0.10(+1.80%)
Oct 27, 2003
5.129
5.330
5.120
5.301
351,259
+0.18(+3.54%)
Oct 24, 2003
5.339
5.425
5.120
5.120
149,460
-0.15(-2.89%)
Oct 23, 2003
5.234
5.549
5.149
5.272
359,964
+0.13(+2.60%)
Oct 22, 2003
5.864
5.864
5.110
5.139
915,435
-0.87(-14.44%)
Oct 21, 2003
6.388
6.417
5.930
6.007
440,621
-0.40(-6.25%)
Oct 20, 2003
6.445
6.626
6.388
6.407
254,555
+0.03(+0.45%)
Oct 17, 2003
6.798
6.798
6.407
6.378
106,667
-0.30(-4.43%)
Oct 16, 2003
6.455
6.731
6.455
6.674
283,399
+0.19(+2.94%)
Oct 15, 2003
6.626
6.722
6.474
6.483
141,594
-0.10(-1.59%)
Oct 14, 2003
6.579
6.636
6.512
6.588
168,654
-0.07(-1.00%)
Oct 13, 2003
6.664
6.750
6.579
6.655
181,555
-0.01(-0.14%)
Oct 10, 2003
6.703
6.703
6.579
6.664
183,968
-0.04(-0.57%)
Oct 09, 2003
6.369
6.674
6.293
6.703
378,529
+0.43(+6.84%)
Oct 08, 2003
6.150
6.321
6.083
6.274
355,979
+0.12(+2.02%)
Oct 07, 2003
6.245
6.226
5.959
6.150
239,242
-0.10(-1.53%)
Oct 06, 2003
6.464
6.560
6.207
6.245
224,558
-0.19(-2.96%)
Oct 03, 2003
6.102
6.579
6.102
6.436
251,933
+0.34(+5.63%)
Oct 02, 2003
6.216
6.274
6.083
6.092
160,159
-0.23(-3.62%)
Oct 01, 2003
5.997
6.359
5.949
6.321
188,058
+0.32(+5.41%)
Sep 30, 2003
6.131
6.283
5.997
5.997
195,190
-0.18(-2.93%)
Sep 29, 2003
5.892
6.169
5.892
6.178
138,552
+0.42(+7.28%)
Sep 26, 2003
6.054
6.054
5.530
5.759
303,327
-0.53(-8.48%)
Sep 25, 2003
6.521
6.579
6.197
6.293
234,103
-0.22(-3.37%)
Sep 24, 2003
6.998
7.103
6.531
6.512
334,163
-0.49(-6.95%)
Sep 23, 2003
6.846
7.008
6.684
6.998
210,608
+0.15(+2.23%)
Sep 22, 2003
6.750
6.846
6.550
6.846
161,312
+0.14(+2.13%)
Sep 19, 2003
6.760
6.827
6.722
6.703
134,042
-0.04(-0.57%)
Sep 18, 2003
6.493
6.769
6.445
6.741
437,684
+0.14(+2.17%)
Sep 17, 2003
6.102
6.664
6.102
6.598
333,848
+0.46(+7.45%)
Sep 16, 2003
6.007
6.140
6.007
6.140
167,081
+0.12(+2.06%)
Sep 15, 2003
5.911
6.092
5.864
6.016
152,817
+0.20(+3.44%)
Sep 12, 2003
5.911
5.997
5.768
5.816
174,318
-0.14(-2.40%)
Sep 11, 2003
5.816
5.959
5.778
5.959
162,991
+0.14(+2.46%)
Sep 10, 2003
5.902
5.911
5.482
5.816
178,618
-0.10(-1.61%)
Sep 09, 2003
5.806
6.007
5.759
5.911
303,536
+0.13(+2.31%)
Sep 08, 2003
5.787
5.940
5.673
5.778
247,213
+0.09(+1.51%)
Sep 05, 2003
5.959
5.959
5.654
5.692
181,031
-0.23(-3.86%)
Sep 04, 2003
5.854
6.035
5.854
5.921
145,265
-0.03(-0.48%)
Sep 03, 2003
6.054
6.121
5.816
5.949
354,825
-0.10(-1.73%)
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
.