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 (%)
Mar 31, 2009
1.592
1.859
1.430
1.554
863,276
+0.04(+2.52%)
Mar 30, 2009
1.678
1.764
1.373
1.516
1,129,134
-0.67(-30.57%)
Mar 26, 2009
1.907
2.183
1.907
2.183
774,679
+0.33(+18.04%)
Mar 25, 2009
2.098
2.365
1.773
1.850
902,988
-0.21(-10.19%)
Mar 24, 2009
2.260
2.260
2.050
2.059
464,073
-0.16(-7.30%)
Mar 23, 2009
2.145
2.221
2.088
2.221
993,245
+0.05(+2.19%)
Mar 20, 2009
2.651
2.651
1.964
2.174
1,601,835
-0.40(-15.56%)
Mar 19, 2009
2.031
3.947
2.031
2.574
3,667,405
+0.60(+30.43%)
Mar 18, 2009
1.897
2.012
1.802
1.974
598,941
+0.07(+3.50%)
Mar 17, 2009
1.831
1.940
1.831
1.907
236,486
+0.07(+3.63%)
Mar 16, 2009
1.611
1.878
1.584
1.840
368,045
+0.26(+16.26%)
Mar 13, 2009
1.611
1.659
1.535
1.583
0
+0.06(+3.75%)
Mar 12, 2009
1.392
1.525
1.344
1.525
516,024
+0.20(+15.11%)
Mar 11, 2009
1.344
1.430
1.287
1.325
334,918
+0.00(+0.00%)
Mar 10, 2009
0.9820
1.421
0.9820
1.325
1,123,536
+0.38(+40.40%)
Mar 09, 2009
0.8295
0.9630
0.7818
0.9439
492,683
+0.12(+15.12%)
Mar 06, 2009
0.6769
0.8199
0.6388
0.8199
0
+0.10(+13.16%)
Mar 05, 2009
0.8867
0.9058
0.7151
0.7246
377,935
-0.19(-20.83%)
Mar 04, 2009
1.020
1.020
0.7341
0.9153
997,944
-0.27(-22.58%)
Mar 02, 2009
1.268
1.268
1.154
1.182
452,359
-0.11(-8.82%)
Feb 27, 2009
1.306
1.344
1.239
1.297
0
+0.01(+0.74%)
Feb 26, 2009
1.278
1.373
1.278
1.287
238,903
+0.02(+1.50%)
Feb 25, 2009
1.440
1.487
1.230
1.268
484,608
-0.16(-11.33%)
Feb 24, 2009
1.182
1.449
1.173
1.430
792,786
+0.29(+25.00%)
Feb 23, 2009
1.230
1.259
1.144
1.144
290,764
-0.07(-5.51%)
Feb 20, 2009
1.287
1.287
1.135
1.211
501,256
-0.01(-0.78%)
Feb 19, 2009
1.411
1.430
1.211
1.220
302,239
-0.10(-7.25%)
Feb 18, 2009
1.316
1.354
1.220
1.316
811,585
+0.05(+3.76%)
Feb 17, 2009
1.525
1.564
1.259
1.268
525,012
-0.25(-16.35%)
Feb 13, 2009
1.411
1.745
1.363
1.516
1,276,477
+0.15(+11.19%)
Feb 12, 2009
1.525
1.525
1.268
1.363
1,282,414
-0.16(-10.62%)
Feb 11, 2009
1.630
1.678
1.506
1.525
285,177
-0.08(-4.76%)
Feb 10, 2009
1.792
1.869
1.602
1.602
757,047
-0.15(-8.70%)
Feb 09, 2009
1.669
1.773
1.649
1.754
370,670
+0.12(+7.60%)
Feb 06, 2009
1.707
1.869
1.564
1.630
963,323
-0.13(-7.57%)
Feb 05, 2009
1.669
1.897
1.639
1.764
1,279,970
+0.10(+6.32%)
Feb 04, 2009
1.669
1.869
1.659
1.659
401,259
+0.00(+0.00%)
Feb 03, 2009
1.707
1.725
1.611
1.659
501,415
-0.02(-1.14%)
Feb 02, 2009
1.764
1.773
1.640
1.678
837,861
-0.08(-4.35%)
Jan 30, 2009
1.916
1.935
1.745
1.754
0
-0.13(-7.07%)
Jan 29, 2009
2.078
2.078
1.888
1.888
218,326
-0.18(-8.76%)
Jan 28, 2009
2.021
2.221
2.021
2.069
467,413
+0.10(+4.83%)
Jan 27, 2009
2.002
2.078
1.945
1.974
310,293
-0.03(-1.43%)
Jan 26, 2009
2.031
2.085
1.993
2.002
316,001
+0.03(+1.45%)
Jan 23, 2009
1.812
2.145
1.812
1.974
608,761
+0.08(+4.02%)
Jan 22, 2009
2.002
2.002
1.783
1.897
629,354
-0.10(-4.78%)
Jan 21, 2009
1.907
2.107
1.907
1.993
738,240
+0.20(+11.17%)
Jan 20, 2009
2.098
2.107
1.792
1.792
520,458
-0.35(-16.44%)
Jan 16, 2009
2.231
2.240
1.964
2.145
0
-0.05(-2.17%)
Jan 15, 2009
2.002
2.241
2.002
2.193
672,347
+0.22(+11.11%)
Jan 14, 2009
2.298
2.317
1.916
1.974
1,122,209
-0.32(-14.11%)
Jan 13, 2009
2.460
2.546
2.250
2.298
802,091
-0.12(-5.12%)
Jan 12, 2009
2.622
2.679
2.393
2.422
658,875
-0.37(-13.31%)
Jan 09, 2009
2.917
3.022
2.536
2.794
636,473
-0.10(-3.62%)
Jan 08, 2009
3.013
3.013
2.717
2.898
510,572
-0.11(-3.80%)
Jan 07, 2009
3.356
3.356
2.984
3.013
786,049
-0.44(-12.71%)
Jan 06, 2009
3.146
3.509
3.061
3.451
518,676
+0.34(+11.04%)
Jan 05, 2009
3.080
3.280
2.774
3.108
780,451
+0.04(+1.24%)
Jan 02, 2009
2.860
3.146
2.851
3.070
0
+0.26(+9.15%)
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
.