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 (%)
Feb 28, 2003
2.088
2.269
2.069
2.241
233,893
+0.15(+7.31%)
Feb 27, 2003
2.136
2.164
2.078
2.088
164,354
-0.05(-2.23%)
Feb 26, 2003
2.136
2.136
2.069
2.136
98,801
-0.01(-0.44%)
Feb 25, 2003
2.212
2.212
2.107
2.145
104,465
-0.07(-3.02%)
Feb 24, 2003
2.374
2.422
2.202
2.212
92,823
-0.04(-1.70%)
Feb 21, 2003
2.288
2.307
2.164
2.250
124,393
+0.03(+1.29%)
Feb 20, 2003
2.279
2.288
2.212
2.221
170,333
-0.03(-1.27%)
Feb 19, 2003
2.431
2.431
2.155
2.250
218,894
-0.11(-4.84%)
Feb 18, 2003
2.288
2.460
2.193
2.365
243,647
+0.22(+10.22%)
Feb 14, 2003
2.098
2.260
2.069
2.145
182,394
+0.01(+0.45%)
Feb 13, 2003
2.145
2.183
2.021
2.136
166,976
+0.02(+0.90%)
Feb 12, 2003
2.279
2.365
2.098
2.117
293,572
-0.17(-7.50%)
Feb 11, 2003
2.336
2.527
2.241
2.288
524,109
-0.08(-3.23%)
Feb 10, 2003
2.355
2.450
2.298
2.365
704,197
+0.02(+0.81%)
Feb 07, 2003
2.117
2.546
2.107
2.345
974,905
+0.29(+13.89%)
Feb 06, 2003
2.145
2.221
2.012
2.059
1,368,957
-0.04(-1.82%)
Feb 05, 2003
2.879
2.879
2.098
2.098
763,037
-0.62(-22.81%)
Feb 04, 2003
3.175
3.213
2.689
2.717
504,076
-0.48(-14.93%)
Feb 03, 2003
3.375
3.385
2.975
3.194
152,607
-0.09(-2.62%)
Jan 31, 2003
3.385
3.518
3.213
3.280
134,567
-0.09(-2.55%)
Jan 30, 2003
3.613
3.652
3.366
3.366
51,708
-0.24(-6.61%)
Jan 29, 2003
3.528
3.690
3.432
3.604
72,055
+0.01(+0.27%)
Jan 28, 2003
3.623
3.737
3.490
3.594
35,031
+0.05(+1.34%)
Jan 27, 2003
3.442
3.690
3.432
3.547
134,881
+0.01(+0.27%)
Jan 24, 2003
3.680
3.756
3.537
3.537
82,229
-0.16(-4.38%)
Jan 23, 2003
3.575
3.756
3.509
3.699
40,170
+0.19(+5.43%)
Jan 22, 2003
3.528
3.671
3.509
3.509
88,313
-0.09(-2.39%)
Jan 21, 2003
3.766
3.766
3.413
3.594
69,643
-0.17(-4.56%)
Jan 17, 2003
3.814
3.823
3.480
3.766
109,709
-0.08(-1.99%)
Jan 16, 2003
3.976
4.119
3.652
3.842
82,334
-0.12(-3.12%)
Jan 15, 2003
3.928
4.023
3.699
3.966
60,308
+0.04(+0.97%)
Jan 14, 2003
3.766
3.995
3.642
3.928
85,690
+0.11(+3.00%)
Jan 13, 2003
3.575
3.823
3.566
3.814
163,620
+0.10(+2.56%)
Jan 10, 2003
3.642
3.756
3.642
3.718
32,199
+0.05(+1.30%)
Jan 09, 2003
3.528
3.718
3.528
3.671
86,634
+0.11(+3.22%)
Jan 08, 2003
3.528
3.604
3.499
3.556
63,035
-0.03(-0.80%)
Jan 07, 2003
3.671
3.671
3.575
3.585
111,387
-0.18(-4.81%)
Jan 06, 2003
3.623
3.766
3.537
3.766
421,742
-0.08(-1.99%)
Jan 03, 2003
3.919
4.023
3.728
3.842
136,245
-0.10(-2.42%)
Jan 02, 2003
3.861
3.957
3.766
3.938
84,222
+0.09(+2.23%)
Dec 31, 2002
3.671
3.985
3.623
3.852
187,534
+0.28(+7.73%)
Dec 30, 2002
3.814
3.814
3.575
3.575
250,989
-0.30(-7.64%)
Dec 27, 2002
3.814
4.100
3.766
3.871
89,781
-0.32(-7.73%)
Dec 26, 2002
4.433
4.452
3.890
4.195
223,404
+0.10(+2.33%)
Dec 24, 2002
4.043
4.119
3.995
4.100
36,919
+0.15(+3.86%)
Dec 23, 2002
3.194
3.957
3.156
3.947
193,197
+0.57(+16.95%)
Dec 20, 2002
3.575
3.690
3.127
3.375
262,526
-0.20(-5.60%)
Dec 19, 2002
3.814
3.814
3.480
3.575
151,558
-0.14(-3.85%)
Dec 18, 2002
3.795
3.833
3.642
3.718
76,775
-0.10(-2.50%)
Dec 17, 2002
3.957
3.957
3.957
3.814
129,427
-0.18(-4.53%)
Dec 16, 2002
3.871
4.043
3.861
3.995
104,675
+0.13(+3.46%)
Dec 13, 2002
4.071
4.071
3.861
3.861
82,124
-0.24(-5.81%)
Dec 12, 2002
4.224
4.243
4.052
4.100
83,803
-0.10(-2.49%)
Dec 11, 2002
4.166
4.243
4.119
4.205
36,604
+0.01(+0.23%)
Dec 10, 2002
4.205
4.224
4.100
4.195
45,834
+0.00(+0.00%)
Dec 09, 2002
4.109
4.205
4.052
4.195
129,427
-0.04(-0.90%)
Dec 06, 2002
3.947
4.233
3.938
4.233
121,246
+0.28(+6.99%)
Dec 05, 2002
4.014
4.128
3.957
3.957
57,057
-0.07(-1.66%)
Dec 04, 2002
4.033
4.262
4.023
4.023
54,854
+0.09(+2.18%)
Dec 03, 2002
4.081
4.176
3.938
3.938
46,778
-0.24(-5.71%)
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
.