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 (%)
May 31, 2002
5.816
6.054
5.749
5.883
204,840
+0.36(+6.56%)
May 28, 2002
5.415
5.616
5.415
5.520
145,685
+0.09(+1.58%)
May 27, 2002
5.377
5.663
5.377
5.435
74,258
+0.00(+0.00%)
May 24, 2002
5.377
5.663
5.377
5.435
74,258
+0.02(+0.35%)
May 23, 2002
5.435
5.635
5.339
5.415
100,794
-0.07(-1.22%)
May 22, 2002
5.292
5.587
5.206
5.482
118,729
+0.10(+1.77%)
May 21, 2002
5.473
5.473
5.301
5.387
54,330
-0.07(-1.22%)
May 20, 2002
5.292
5.482
5.263
5.454
101,738
-0.03(-0.52%)
May 17, 2002
5.339
5.482
5.339
5.482
135,616
+0.14(+2.68%)
May 16, 2002
5.673
5.673
5.311
5.339
106,982
-0.26(-4.60%)
May 15, 2002
5.578
5.721
5.444
5.597
84,851
-0.08(-1.34%)
May 14, 2002
5.339
5.721
5.244
5.673
150,404
+0.26(+4.75%)
May 13, 2002
5.711
5.721
5.244
5.415
141,384
-0.27(-4.70%)
May 10, 2002
5.721
5.845
5.654
5.682
47,512
-0.01(-0.17%)
May 09, 2002
5.721
5.721
5.616
5.692
96,494
-0.03(-0.50%)
May 08, 2002
5.539
5.721
5.539
5.721
132,154
+0.18(+3.27%)
May 07, 2002
5.854
5.883
5.539
5.539
140,126
-0.41(-6.89%)
May 06, 2002
6.102
6.102
5.492
5.949
107,611
-0.06(-0.95%)
May 03, 2002
5.835
6.054
5.721
6.007
124,288
+0.10(+1.61%)
May 02, 2002
5.692
6.188
5.034
5.911
175,472
+0.21(+3.68%)
May 01, 2002
5.234
5.701
5.149
5.701
166,452
+0.37(+6.98%)
Apr 30, 2002
5.149
5.339
5.005
5.330
149,146
+0.16(+3.14%)
Apr 29, 2002
5.149
5.234
4.958
5.168
139,182
+0.02(+0.37%)
Apr 26, 2002
5.292
5.435
5.149
5.149
197,498
-0.05(-0.92%)
Apr 25, 2002
4.672
5.196
4.672
5.196
175,157
+0.24(+4.81%)
Apr 24, 2002
5.101
5.196
4.605
4.958
642,734
-0.27(-5.11%)
Apr 23, 2002
6.207
6.207
5.072
5.225
636,546
-0.98(-15.82%)
Apr 22, 2002
5.864
6.245
5.854
6.207
615,045
+0.39(+6.72%)
Apr 19, 2002
5.539
6.054
5.530
5.816
272,595
+0.27(+4.81%)
Apr 18, 2002
5.530
5.721
5.435
5.549
159,425
-0.08(-1.36%)
Apr 17, 2002
5.415
5.673
5.377
5.625
232,424
+0.11(+2.08%)
Apr 16, 2002
5.482
5.558
5.339
5.511
270,183
-0.02(-0.34%)
Apr 15, 2002
5.377
5.673
5.368
5.530
302,907
+0.19(+3.57%)
Apr 12, 2002
4.767
5.339
4.767
5.339
388,913
+0.57(+12.00%)
Apr 11, 2002
4.481
4.843
4.386
4.767
262,107
+0.10(+2.04%)
Apr 10, 2002
4.290
4.672
4.243
4.672
194,771
+0.38(+8.89%)
Apr 09, 2002
4.081
4.290
4.062
4.290
168,759
+0.31(+7.66%)
Apr 08, 2002
3.814
4.043
3.680
3.985
194,456
+0.10(+2.45%)
Apr 05, 2002
3.766
4.138
3.671
3.890
133,413
+0.07(+1.75%)
Apr 04, 2002
3.871
3.928
3.718
3.823
205,469
-0.04(-0.99%)
Apr 03, 2002
3.909
3.957
3.642
3.861
235,361
-0.10(-2.41%)
Apr 02, 2002
4.081
4.157
3.957
3.957
69,014
-0.12(-3.04%)
Apr 01, 2002
3.814
4.081
3.728
4.081
135,930
+0.27(+7.00%)
Mar 29, 2002
3.766
3.909
3.671
3.814
170,018
+0.00(+0.00%)
Mar 28, 2002
3.766
3.909
3.671
3.814
170,018
+0.11(+3.09%)
Mar 27, 2002
3.671
3.718
3.604
3.699
89,152
+0.08(+2.11%)
Mar 26, 2002
3.480
3.633
3.470
3.623
77,824
+0.05(+1.33%)
Mar 25, 2002
3.642
3.718
3.432
3.575
98,696
-0.09(-2.34%)
Mar 22, 2002
3.671
3.690
3.642
3.661
97,647
-0.05(-1.29%)
Mar 21, 2002
3.623
3.823
3.575
3.709
199,910
+0.18(+5.14%)
Mar 20, 2002
3.146
3.528
3.051
3.528
204,210
+0.29(+8.82%)
Mar 19, 2002
3.718
3.718
3.242
3.242
286,021
-0.48(-12.82%)
Mar 18, 2002
3.833
3.842
3.718
3.718
149,985
-0.10(-2.50%)
Mar 15, 2002
3.823
3.890
3.747
3.814
221,307
-0.01(-0.25%)
Mar 14, 2002
3.814
3.861
3.795
3.823
158,166
+0.02(+0.50%)
Mar 13, 2002
3.728
3.814
3.680
3.804
384,717
+0.09(+2.31%)
Mar 12, 2002
3.766
3.814
3.623
3.718
348,742
-0.04(-1.02%)
Mar 11, 2002
3.575
3.871
3.480
3.756
468,940
+0.42(+12.57%)
Mar 08, 2002
3.032
3.375
3.022
3.337
169,179
+0.31(+10.06%)
Mar 07, 2002
3.099
3.280
2.870
3.032
143,167
-0.16(-5.07%)
Mar 06, 2002
2.908
3.194
2.898
3.194
300,914
+0.29(+9.84%)
Mar 05, 2002
2.574
2.908
2.527
2.908
284,447
+0.30(+11.31%)
Mar 04, 2002
2.527
2.689
2.345
2.612
272,700
+0.13(+5.38%)
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
.