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 (%)
Jun 30, 2009
10.29
10.67
9.849
10.11
1,597,403
-0.13(-1.30%)
Jun 29, 2009
9.439
10.34
9.010
10.24
2,136,223
+0.81(+8.59%)
Jun 26, 2009
9.038
9.525
8.848
9.429
1,234,864
+0.31(+3.34%)
Jun 25, 2009
8.943
9.143
8.752
9.124
1,454,030
+0.59(+6.93%)
Jun 24, 2009
8.247
9.315
8.247
8.533
1,905,475
+0.46(+5.67%)
Jun 23, 2009
8.209
8.209
7.589
8.076
1,189,840
-0.04(-0.47%)
Jun 22, 2009
9.000
9.000
8.085
8.114
1,222,300
-0.99(-10.89%)
Jun 19, 2009
9.344
9.601
8.800
9.105
1,030,656
-0.05(-0.52%)
Jun 18, 2009
9.582
9.668
8.915
9.153
1,178,104
-0.30(-3.13%)
Jun 17, 2009
9.620
9.706
8.362
9.448
1,504,471
-0.07(-0.70%)
Jun 16, 2009
9.649
10.53
8.981
9.515
3,218,911
+0.49(+5.39%)
Jun 15, 2009
9.229
9.439
8.743
9.029
999,702
-0.46(-4.82%)
Jun 12, 2009
9.696
9.725
9.181
9.487
1,112,122
-0.24(-2.45%)
Jun 11, 2009
9.315
9.849
8.848
9.725
1,869,675
+0.43(+4.62%)
Jun 10, 2009
9.220
9.858
8.676
9.296
2,982,065
+0.49(+5.52%)
Jun 09, 2009
7.723
8.886
7.570
8.810
2,210,147
+1.18(+15.50%)
Jun 08, 2009
7.475
7.780
7.265
7.627
1,551,363
-0.13(-1.72%)
Jun 05, 2009
7.093
7.875
6.836
7.761
2,059,424
+0.83(+11.97%)
Jun 04, 2009
6.350
7.065
6.283
6.931
1,050,038
+0.62(+9.82%)
Jun 03, 2009
6.550
6.693
6.054
6.312
602,493
-0.32(-4.89%)
Jun 02, 2009
6.455
6.855
6.369
6.636
1,721,677
+0.05(+0.72%)
Jun 01, 2009
5.835
6.769
5.835
6.588
2,345,327
+0.75(+12.91%)
May 29, 2009
6.207
6.207
5.692
5.835
1,164,727
-0.21(-3.47%)
May 28, 2009
5.797
6.140
5.530
6.045
1,007,459
+0.30(+5.14%)
May 27, 2009
6.178
6.302
5.721
5.749
869,371
-0.52(-8.36%)
May 26, 2009
5.616
6.331
5.578
6.274
890,266
+0.53(+9.30%)
May 22, 2009
5.759
6.026
5.625
5.740
512,251
-0.10(-1.63%)
May 21, 2009
5.663
5.951
5.501
5.835
733,462
-0.02(-0.33%)
May 20, 2009
6.312
6.674
5.835
5.854
781,775
-0.38(-6.12%)
May 19, 2009
5.940
6.664
5.731
6.235
1,266,723
+0.36(+6.17%)
May 18, 2009
5.110
6.007
4.882
5.873
1,147,709
+0.87(+17.33%)
May 15, 2009
4.758
5.272
4.719
5.005
870,736
+0.24(+5.00%)
May 14, 2009
4.681
5.444
4.538
4.767
1,348,739
+0.10(+2.25%)
May 13, 2009
5.558
5.682
4.529
4.662
1,862,887
-1.17(-20.10%)
May 12, 2009
6.722
6.912
5.501
5.835
1,812,363
-0.72(-10.92%)
May 11, 2009
6.331
7.151
6.331
6.550
2,412,233
+0.58(+9.74%)
May 08, 2009
6.722
7.093
5.892
5.968
2,512,818
-0.72(-10.70%)
May 07, 2009
6.121
7.256
6.121
6.684
4,071,002
+1.05(+18.61%)
May 06, 2009
4.481
5.721
4.386
5.635
3,315,669
+1.17(+26.28%)
May 05, 2009
3.900
4.567
3.814
4.462
1,712,302
+0.45(+11.16%)
May 04, 2009
3.785
4.014
3.776
4.014
1,389,273
+0.84(+26.43%)
May 01, 2009
2.908
3.413
2.841
3.175
1,546,325
+0.26(+8.82%)
Apr 30, 2009
2.555
3.184
2.508
2.917
1,273,645
+0.39(+15.47%)
Apr 29, 2009
2.145
2.527
2.145
2.527
756,522
+0.33(+15.22%)
Apr 28, 2009
2.155
2.279
2.136
2.193
226,236
+0.01(+0.44%)
Apr 27, 2009
2.145
2.450
2.040
2.183
839,981
-0.02(-0.87%)
Apr 24, 2009
2.174
2.288
2.088
2.202
702,095
+0.07(+3.13%)
Apr 23, 2009
2.450
2.450
2.078
2.136
792,573
-0.31(-12.50%)
Apr 22, 2009
2.202
2.508
2.126
2.441
570,306
+0.20(+8.94%)
Apr 21, 2009
2.145
2.393
2.021
2.241
498,942
+0.13(+6.33%)
Apr 20, 2009
2.412
2.469
2.040
2.107
525,460
-0.30(-12.30%)
Apr 17, 2009
2.508
2.546
2.384
2.403
424,821
-0.10(-4.18%)
Apr 16, 2009
2.479
2.508
2.365
2.508
375,884
+0.07(+2.73%)
Apr 15, 2009
2.374
2.479
2.317
2.441
475,360
+0.05(+1.99%)
Apr 14, 2009
2.336
2.555
2.279
2.393
627,943
+0.01(+0.40%)
Apr 13, 2009
2.422
2.574
2.288
2.384
768,017
-0.03(-1.19%)
Apr 09, 2009
2.374
2.574
2.374
2.412
683,217
+0.15(+6.75%)
Apr 08, 2009
2.031
2.260
2.012
2.260
429,329
+0.25(+12.32%)
Apr 07, 2009
2.193
2.212
1.964
2.012
307,400
-0.23(-10.21%)
Apr 06, 2009
2.174
2.317
2.098
2.241
435,869
+0.02(+0.86%)
Apr 03, 2009
2.012
2.384
2.012
2.221
878,829
+0.15(+7.37%)
Apr 02, 2009
1.707
2.069
1.621
2.069
1,603,556
+0.51(+33.13%)
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
.