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 (%)
Dec 31, 2008
2.698
2.860
2.528
2.813
490,825
+0.12(+4.61%)
Dec 30, 2008
2.565
2.765
2.479
2.689
452,864
+0.18(+7.22%)
Dec 29, 2008
2.508
2.536
2.245
2.508
443,065
+0.00(+0.00%)
Dec 26, 2008
2.488
2.574
2.422
2.508
190,424
+0.04(+1.54%)
Dec 24, 2008
2.565
2.612
2.403
2.469
182,191
-0.09(-3.36%)
Dec 23, 2008
2.479
2.565
2.345
2.555
543,524
+0.08(+3.08%)
Dec 22, 2008
2.746
2.813
2.403
2.479
373,219
-0.27(-9.72%)
Dec 19, 2008
2.651
2.956
2.651
2.746
855,219
+0.20(+7.87%)
Dec 18, 2008
2.984
3.156
2.431
2.546
909,072
-0.43(-14.42%)
Dec 17, 2008
2.755
3.156
2.631
2.975
564,260
+0.19(+6.85%)
Dec 16, 2008
2.708
2.841
2.527
2.784
633,435
+0.30(+11.88%)
Dec 15, 2008
2.488
2.698
2.336
2.488
794,284
+0.10(+4.40%)
Dec 12, 2008
1.869
2.384
1.869
2.384
893,447
+0.02(+0.81%)
Dec 11, 2008
2.670
2.670
2.336
2.365
712,468
-0.31(-11.43%)
Dec 10, 2008
2.660
2.784
2.450
2.670
753,186
+0.06(+2.19%)
Dec 09, 2008
2.860
2.860
2.488
2.612
787,681
-0.20(-7.12%)
Dec 08, 2008
2.927
3.089
2.746
2.813
1,475,235
-0.02(-0.67%)
Dec 05, 2008
2.527
2.879
2.298
2.832
883,678
+0.26(+10.00%)
Dec 04, 2008
3.175
3.184
2.355
2.574
1,345,464
-0.67(-20.59%)
Dec 03, 2008
3.137
3.318
2.622
3.242
1,092,078
+0.44(+15.65%)
Dec 02, 2008
2.546
2.994
2.345
2.803
1,167,625
+0.39(+16.21%)
Dec 01, 2008
3.022
3.127
2.412
2.412
839,640
-0.72(-22.87%)
Nov 28, 2008
3.156
3.470
3.089
3.127
452,954
-0.11(-3.53%)
Nov 26, 2008
2.288
3.442
2.241
3.242
1,370,811
+0.91(+38.78%)
Nov 25, 2008
1.964
2.461
1.878
2.336
2,727,223
+0.54(+30.32%)
Nov 24, 2008
1.735
2.117
1.659
1.792
2,399,774
+0.14(+8.67%)
Nov 21, 2008
1.840
1.840
1.249
1.649
1,982,994
-0.07(-3.89%)
Nov 20, 2008
1.869
2.002
1.697
1.716
2,203,223
-0.26(-13.04%)
Nov 19, 2008
2.193
2.193
1.888
1.974
1,876,590
-0.22(-10.00%)
Nov 18, 2008
2.412
2.431
1.983
2.193
924,264
-0.15(-6.50%)
Nov 17, 2008
2.450
2.660
2.336
2.345
1,478,460
-0.04(-1.60%)
Nov 14, 2008
2.879
2.965
2.374
2.384
1,197,151
-0.53(-18.30%)
Nov 13, 2008
2.641
2.917
2.422
2.917
1,438,322
+0.35(+13.75%)
Nov 12, 2008
2.727
2.794
2.307
2.565
1,972,412
-0.17(-6.27%)
Nov 11, 2008
3.347
3.413
2.670
2.736
1,723,036
-0.71(-20.50%)
Nov 10, 2008
3.842
3.852
3.375
3.442
1,085,398
-0.29(-7.67%)
Nov 07, 2008
3.604
3.900
3.451
3.728
1,218,618
+0.24(+6.83%)
Nov 06, 2008
3.852
3.928
3.461
3.490
909,505
-0.36(-9.41%)
Nov 05, 2008
4.519
4.615
3.718
3.852
1,227,431
-0.64(-14.23%)
Nov 04, 2008
4.777
4.920
3.928
4.491
1,668,746
-0.40(-8.19%)
Nov 03, 2008
4.758
5.501
4.758
4.891
1,498,292
+0.21(+4.48%)
Oct 31, 2008
3.804
5.005
3.661
4.681
2,149,296
+0.88(+23.06%)
Oct 30, 2008
3.652
4.367
3.480
3.804
2,601,145
+0.45(+13.35%)
Oct 29, 2008
3.022
3.413
2.622
3.356
2,470,383
+0.41(+13.92%)
Oct 28, 2008
2.145
2.994
1.869
2.946
2,732,219
+0.94(+47.14%)
Oct 27, 2008
2.622
2.708
1.955
2.002
1,789,336
-0.63(-23.91%)
Oct 24, 2008
2.374
2.631
2.174
2.631
3,119,766
-0.02(-0.72%)
Oct 23, 2008
2.670
2.670
2.298
2.651
1,905,538
+0.22(+9.02%)
Oct 22, 2008
3.690
3.690
2.365
2.431
2,222,751
-1.24(-33.77%)
Oct 21, 2008
3.861
3.880
3.490
3.671
1,282,427
-0.26(-6.55%)
Oct 20, 2008
4.147
4.290
3.737
3.928
794,816
-0.16(-3.96%)
Oct 17, 2008
4.166
4.481
4.052
4.090
1,883,271
-0.26(-5.92%)
Oct 16, 2008
4.920
5.005
4.062
4.348
3,874,669
-0.42(-8.80%)
Oct 15, 2008
5.244
5.272
4.767
4.767
1,250,960
-0.51(-9.58%)
Oct 14, 2008
5.320
5.730
5.110
5.272
1,194,305
+0.17(+3.36%)
Oct 13, 2008
5.168
5.196
4.824
5.101
1,107,079
+0.31(+6.36%)
Oct 10, 2008
4.853
5.444
3.728
4.796
2,699,770
-0.74(-13.43%)
Oct 09, 2008
6.588
6.712
5.539
5.539
933,508
-1.01(-15.43%)
Oct 08, 2008
6.111
7.065
5.902
6.550
1,908,186
-0.03(-0.43%)
Oct 07, 2008
7.265
7.322
6.560
6.579
1,899,957
-0.55(-7.75%)
Oct 06, 2008
7.875
7.933
6.855
7.132
1,721,364
-0.94(-11.69%)
Oct 03, 2008
8.276
8.705
7.990
8.076
0
-0.07(-0.82%)
Oct 02, 2008
9.286
9.296
8.114
8.142
993,144
-1.30(-13.74%)
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
.