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 (%)
Aug 29, 2003
5.625
5.721
5.587
5.654
119,568
-0.02(-0.34%)
Aug 28, 2003
5.625
5.721
5.530
5.673
170,542
+0.03(+0.51%)
Aug 27, 2003
5.625
5.721
5.539
5.644
251,828
-0.07(-1.17%)
Aug 26, 2003
5.339
5.711
5.253
5.711
454,990
+0.45(+8.51%)
Aug 25, 2003
4.996
5.368
4.986
5.263
141,699
+0.22(+4.35%)
Aug 22, 2003
5.368
5.435
4.862
5.044
219,524
-0.32(-6.04%)
Aug 21, 2003
5.406
5.435
5.292
5.368
222,565
-0.07(-1.23%)
Aug 20, 2003
5.406
5.663
5.339
5.435
239,347
-0.02(-0.35%)
Aug 19, 2003
5.387
5.463
5.149
5.454
178,828
+0.07(+1.24%)
Aug 18, 2003
5.711
5.721
5.339
5.387
226,236
-0.10(-1.91%)
Aug 15, 2003
5.215
5.692
5.101
5.492
220,992
+0.34(+6.67%)
Aug 14, 2003
4.891
5.149
4.891
5.149
191,939
+0.17(+3.45%)
Aug 13, 2003
4.786
5.129
4.786
4.977
384,193
+0.15(+3.16%)
Aug 12, 2003
4.681
4.824
4.681
4.824
106,143
+0.06(+1.20%)
Aug 11, 2003
4.481
4.767
4.433
4.767
97,123
+0.29(+6.38%)
Aug 08, 2003
4.576
4.672
4.395
4.481
116,212
-0.10(-2.08%)
Aug 07, 2003
4.719
4.729
4.348
4.576
385,976
-0.14(-3.03%)
Aug 06, 2003
4.691
4.862
4.615
4.719
150,509
-0.01(-0.20%)
Aug 05, 2003
4.796
4.843
4.672
4.729
134,252
-0.08(-1.59%)
Aug 04, 2003
4.891
5.015
4.672
4.805
172,850
-0.12(-2.51%)
Aug 01, 2003
4.815
4.996
4.681
4.929
156,488
+0.02(+0.39%)
Jul 31, 2003
4.853
5.005
4.767
4.910
126,386
+0.10(+2.18%)
Jul 30, 2003
5.215
5.330
4.586
4.805
253,716
-0.42(-8.03%)
Jul 29, 2003
5.025
5.244
4.986
5.225
262,631
+0.06(+1.11%)
Jul 28, 2003
5.101
5.206
5.101
5.168
214,699
-0.01(-0.18%)
Jul 25, 2003
5.196
5.320
5.072
5.177
245,325
-0.02(-0.37%)
Jul 24, 2003
5.244
5.463
5.082
5.196
415,763
-0.03(-0.55%)
Jul 23, 2003
5.005
5.234
4.986
5.225
654,167
+0.33(+6.82%)
Jul 22, 2003
4.405
4.948
4.405
4.891
564,595
+0.86(+21.28%)
Jul 21, 2003
4.309
4.309
3.995
4.033
159,844
-0.29(-6.62%)
Jul 18, 2003
4.176
4.338
4.109
4.319
84,956
+0.14(+3.42%)
Jul 17, 2003
4.309
4.329
4.176
4.176
68,804
-0.11(-2.67%)
Jul 16, 2003
4.290
4.405
4.290
4.290
80,132
+0.02(+0.45%)
Jul 15, 2003
4.281
4.290
4.166
4.271
81,180
+0.04(+0.90%)
Jul 14, 2003
4.100
4.233
4.062
4.233
134,147
+0.15(+3.74%)
Jul 11, 2003
4.004
4.147
3.957
4.081
92,403
+0.10(+2.64%)
Jul 10, 2003
4.147
4.147
3.919
3.976
150,404
-0.08(-1.88%)
Jul 09, 2003
3.909
4.166
3.909
4.052
258,855
+0.22(+5.72%)
Jul 08, 2003
3.880
4.052
3.814
3.833
373,704
+0.02(+0.50%)
Jul 07, 2003
3.785
3.823
3.718
3.814
124,917
+0.09(+2.30%)
Jul 03, 2003
3.833
3.833
3.718
3.728
57,162
-0.03(-0.76%)
Jul 02, 2003
3.718
3.880
3.633
3.756
157,117
+0.09(+2.34%)
Jul 01, 2003
3.480
3.690
3.442
3.671
257,492
+0.24(+6.94%)
Jun 30, 2003
3.604
3.652
3.432
3.432
178,618
-0.08(-2.17%)
Jun 27, 2003
3.470
3.718
3.461
3.509
101,423
-0.10(-2.90%)
Jun 26, 2003
3.547
3.613
3.480
3.613
114,744
+0.00(+0.00%)
Jun 25, 2003
3.766
3.852
3.480
3.613
136,140
-0.20(-5.25%)
Jun 24, 2003
3.547
3.814
3.547
3.814
123,344
+0.03(+0.76%)
Jun 23, 2003
3.690
3.833
3.671
3.785
96,598
-0.08(-1.98%)
Jun 20, 2003
3.814
3.928
3.776
3.861
95,969
+0.05(+1.25%)
Jun 19, 2003
4.004
4.043
3.766
3.814
72,055
-0.10(-2.44%)
Jun 18, 2003
3.766
3.909
3.728
3.909
74,468
+0.10(+2.50%)
Jun 17, 2003
3.718
3.900
3.709
3.814
66,916
-0.08(-1.96%)
Jun 16, 2003
3.747
3.957
3.623
3.890
113,065
+0.06(+1.49%)
Jun 13, 2003
3.671
4.043
3.051
3.833
259,485
-0.12(-3.13%)
Jun 12, 2003
3.947
4.090
3.861
3.957
68,489
-0.11(-2.81%)
Jun 11, 2003
4.147
4.147
3.976
4.071
73,419
-0.08(-1.84%)
Jun 10, 2003
3.814
4.157
3.795
4.147
99,430
+0.16(+4.07%)
Jun 09, 2003
4.290
4.405
3.966
3.985
138,762
-0.29(-6.70%)
Jun 06, 2003
4.147
4.433
4.147
4.271
244,696
+0.18(+4.43%)
Jun 05, 2003
3.795
4.138
3.594
4.090
270,183
+0.30(+7.79%)
Jun 04, 2003
3.756
3.795
3.623
3.795
124,498
+0.04(+1.02%)
Jun 03, 2003
3.575
3.756
3.499
3.756
144,111
+0.17(+4.79%)
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
.