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 31, 2020
8.520
8.524
8.120
8.130
597,564
-0.41(-4.80%)
Aug 28, 2020
8.490
8.640
8.310
8.540
750,700
+0.19(+2.28%)
Aug 27, 2020
8.520
8.720
8.210
8.350
698,409
-0.11(-1.30%)
Aug 26, 2020
8.540
8.730
8.320
8.460
682,553
-0.16(-1.86%)
Aug 25, 2020
8.740
8.830
8.430
8.620
853,204
-0.07(-0.81%)
Aug 24, 2020
8.500
8.780
8.200
8.690
909,521
+0.33(+3.95%)
Aug 21, 2020
8.430
8.610
8.250
8.360
834,800
-0.25(-2.90%)
Aug 20, 2020
8.760
8.980
8.550
8.610
992,048
-0.48(-5.28%)
Aug 19, 2020
9.200
9.350
8.920
9.090
546,976
-0.08(-0.87%)
Aug 18, 2020
9.430
9.560
9.020
9.170
1,062,675
-0.28(-2.96%)
Aug 17, 2020
10.10
10.24
9.160
9.450
1,568,745
-0.62(-6.16%)
Aug 14, 2020
9.340
10.31
9.340
10.07
1,427,200
+0.64(+6.79%)
Aug 13, 2020
9.300
9.630
9.250
9.430
1,039,190
+0.01(+0.11%)
Aug 12, 2020
9.170
9.500
9.100
9.420
1,315,645
+0.35(+3.86%)
Aug 11, 2020
9.510
9.890
9.020
9.070
2,087,485
-0.27(-2.89%)
Aug 10, 2020
8.500
9.420
8.430
9.340
3,865,600
+1.17(+14.32%)
Aug 07, 2020
7.250
8.190
7.120
8.170
1,813,700
+0.77(+10.41%)
Aug 06, 2020
8.170
8.210
7.000
7.400
3,677,834
-1.21(-14.05%)
Aug 05, 2020
8.100
8.780
8.090
8.610
1,467,518
+0.66(+8.30%)
Aug 04, 2020
7.750
7.990
7.730
7.950
771,203
+0.19(+2.45%)
Aug 03, 2020
7.500
7.890
7.320
7.760
881,163
+0.35(+4.72%)
Jul 31, 2020
7.370
7.490
7.050
7.410
929,600
-0.05(-0.67%)
Jul 30, 2020
7.680
7.790
7.330
7.460
977,889
-0.51(-6.40%)
Jul 29, 2020
7.750
8.040
7.750
7.970
718,255
+0.30(+3.91%)
Jul 28, 2020
7.880
8.030
7.600
7.670
780,805
-0.17(-2.17%)
Jul 27, 2020
7.500
7.890
7.360
7.840
612,641
+0.29(+3.84%)
Jul 24, 2020
7.620
7.875
7.518
7.550
438,500
-0.21(-2.71%)
Jul 23, 2020
7.820
7.890
7.560
7.760
644,023
-0.05(-0.64%)
Jul 22, 2020
7.500
7.990
7.460
7.810
805,829
+0.17(+2.23%)
Jul 21, 2020
7.720
7.980
7.530
7.640
708,913
+0.04(+0.53%)
Jul 20, 2020
7.610
7.800
7.400
7.600
508,739
-0.16(-2.06%)
Jul 17, 2020
7.940
8.220
7.650
7.760
974,000
-0.15(-1.90%)
Jul 16, 2020
7.470
7.930
7.247
7.910
849,967
+0.25(+3.26%)
Jul 15, 2020
7.770
8.240
7.220
7.660
1,507,845
+0.26(+3.51%)
Jul 14, 2020
6.900
7.470
6.600
7.400
1,163,823
+0.60(+8.82%)
Jul 13, 2020
6.980
7.150
6.720
6.800
1,046,112
-0.06(-0.87%)
Jul 10, 2020
6.530
7.020
6.400
6.860
1,043,800
+0.26(+3.94%)
Jul 09, 2020
7.060
7.190
6.510
6.600
934,766
-0.47(-6.65%)
Jul 08, 2020
7.100
7.170
6.745
7.070
894,000
-0.10(-1.39%)
Jul 07, 2020
7.390
7.520
7.110
7.170
1,169,286
-0.37(-4.91%)
Jul 06, 2020
7.670
7.950
7.340
7.540
1,217,209
+0.19(+2.59%)
Jul 02, 2020
7.610
7.830
7.310
7.350
925,600
-0.06(-0.81%)
Jul 01, 2020
7.500
7.860
7.330
7.410
1,316,011
-0.15(-1.98%)
Jun 30, 2020
7.390
7.700
7.260
7.560
1,035,777
+0.03(+0.40%)
Jun 29, 2020
7.060
7.690
6.850
7.530
1,162,747
+0.60(+8.66%)
Jun 26, 2020
7.260
7.260
6.800
6.930
1,294,600
-0.40(-5.46%)
Jun 25, 2020
7.260
7.360
7.010
7.330
991,929
+0.01(+0.14%)
Jun 24, 2020
7.830
7.870
7.090
7.320
1,466,642
-0.77(-9.52%)
Jun 23, 2020
8.200
8.260
7.840
8.090
829,664
+0.14(+1.76%)
Jun 22, 2020
7.900
8.020
7.517
7.950
929,229
+0.12(+1.53%)
Jun 19, 2020
8.110
8.230
7.620
7.830
1,609,700
-0.11(-1.39%)
Jun 18, 2020
7.710
8.120
7.600
7.940
1,303,198
-0.07(-0.87%)
Jun 17, 2020
8.450
8.470
7.940
8.010
1,394,731
-0.42(-4.98%)
Jun 16, 2020
9.050
9.240
8.170
8.430
2,407,315
+0.38(+4.72%)
Jun 15, 2020
7.520
8.240
7.360
8.050
1,997,544
-0.13(-1.59%)
Jun 12, 2020
8.110
8.640
7.690
8.180
2,045,000
+0.81(+10.99%)
Jun 11, 2020
7.590
8.300
7.220
7.370
3,075,210
-1.61(-17.93%)
Jun 10, 2020
10.21
10.32
8.440
8.980
3,037,796
-1.17(-11.53%)
Jun 09, 2020
11.59
11.72
10.11
10.15
3,451,084
-2.41(-19.19%)
Jun 08, 2020
10.56
12.69
10.50
12.56
4,550,698
+2.33(+22.78%)
Jun 05, 2020
9.870
10.58
9.555
10.23
3,413,400
+1.15(+12.67%)
Jun 04, 2020
8.350
9.180
8.320
9.080
2,251,962
+0.78(+9.40%)
Jun 03, 2020
8.080
8.570
7.993
8.300
1,916,249
+0.55(+7.10%)
Jun 02, 2020
7.500
7.930
7.360
7.750
1,782,722
+0.43(+5.87%)
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
.