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 (%)
Aug 30, 2002
6.054
6.293
5.682
5.797
259,065
-0.35(-5.74%)
Aug 29, 2002
6.655
6.674
5.740
6.150
279,203
-0.57(-8.51%)
Aug 28, 2002
7.017
7.055
6.712
6.722
181,136
-0.22(-3.16%)
Aug 27, 2002
6.788
7.151
6.626
6.941
178,723
+0.22(+3.26%)
Aug 26, 2002
6.312
6.722
6.293
6.722
179,982
+0.22(+3.37%)
Aug 23, 2002
6.598
6.607
6.455
6.502
36,604
-0.17(-2.57%)
Aug 22, 2002
6.436
6.769
6.312
6.674
106,982
+0.07(+1.01%)
Aug 21, 2002
6.579
6.674
6.493
6.607
63,455
-0.07(-1.00%)
Aug 20, 2002
6.807
6.817
6.645
6.674
98,696
+0.08(+1.16%)
Aug 16, 2002
6.664
6.712
6.531
6.598
90,096
-0.10(-1.56%)
Aug 15, 2002
6.483
6.903
6.445
6.703
123,029
+0.26(+3.99%)
Aug 14, 2002
6.731
6.769
6.436
6.445
187,534
-0.31(-4.65%)
Aug 13, 2002
6.884
6.960
6.712
6.760
72,055
-0.12(-1.80%)
Aug 12, 2002
6.912
7.008
6.817
6.884
171,381
-0.10(-1.50%)
Aug 07, 2002
7.055
7.055
6.674
6.989
139,916
-0.07(-0.95%)
Aug 06, 2002
7.294
7.532
6.950
7.055
176,521
-0.03(-0.40%)
Aug 05, 2002
7.503
7.513
6.912
7.084
106,038
-0.39(-5.23%)
Aug 02, 2002
7.532
7.542
7.370
7.475
107,611
-0.04(-0.51%)
Aug 01, 2002
7.618
7.627
7.151
7.513
178,618
-0.10(-1.38%)
Jul 31, 2002
7.799
7.856
7.503
7.618
165,403
-0.16(-2.08%)
Jul 30, 2002
7.599
7.866
7.456
7.780
230,956
+0.13(+1.75%)
Jul 29, 2002
7.008
7.933
7.008
7.646
607,388
+0.64(+9.12%)
Jul 26, 2002
6.731
7.055
6.731
7.008
96,703
+0.28(+4.11%)
Jul 25, 2002
6.674
6.750
6.483
6.731
71,111
+0.07(+1.00%)
Jul 24, 2002
6.321
6.674
6.245
6.664
219,209
+0.10(+1.60%)
Jul 23, 2002
7.141
7.418
6.197
6.560
277,735
-0.39(-5.62%)
Jul 22, 2002
6.274
7.132
6.235
6.950
250,045
+0.56(+8.81%)
Jul 19, 2002
6.684
6.760
6.064
6.388
207,567
-0.82(-11.38%)
Jul 17, 2002
7.246
7.456
7.103
7.208
157,327
-0.04(-0.53%)
Jul 12, 2002
7.484
7.570
7.246
7.246
122,610
-0.16(-2.19%)
Jul 11, 2002
7.437
7.618
7.360
7.408
269,134
-0.12(-1.65%)
Jul 10, 2002
7.456
7.532
7.341
7.532
184,807
+0.17(+2.33%)
Jul 09, 2002
7.685
7.723
7.360
7.360
362,691
-0.24(-3.14%)
Jul 08, 2002
7.008
7.599
7.008
7.599
438,104
+0.59(+8.44%)
Jul 05, 2002
6.760
7.103
6.760
7.008
117,051
+0.25(+3.67%)
Jul 04, 2002
6.550
6.769
6.531
6.760
290,426
+0.00(+0.00%)
Jul 03, 2002
6.550
6.769
6.531
6.760
290,426
+0.17(+2.60%)
Jul 02, 2002
6.674
6.674
6.560
6.588
210,713
+0.04(+0.58%)
Jul 01, 2002
6.674
7.141
6.512
6.550
899,807
+0.26(+4.09%)
Jun 28, 2002
5.883
6.417
5.721
6.293
1,585,230
+0.41(+6.97%)
Jun 27, 2002
5.625
5.892
5.454
5.883
317,591
+0.30(+5.29%)
Jun 26, 2002
5.463
5.721
5.358
5.587
194,981
-0.07(-1.18%)
Jun 25, 2002
5.721
5.740
5.597
5.654
129,323
+0.12(+2.24%)
Jun 21, 2002
5.482
5.768
5.339
5.530
160,893
+0.00(+0.00%)
Jun 20, 2002
5.740
5.759
5.339
5.530
94,711
-0.29(-4.92%)
Jun 19, 2002
5.721
5.816
5.673
5.816
66,182
+0.02(+0.33%)
Jun 18, 2002
5.635
5.902
5.616
5.797
169,598
+0.15(+2.70%)
Jun 17, 2002
5.654
5.816
5.568
5.644
101,004
-0.03(-0.50%)
Jun 14, 2002
5.625
5.673
5.358
5.673
169,808
-0.23(-3.88%)
Jun 12, 2002
5.892
5.978
5.625
5.902
264,309
-0.09(-1.43%)
Jun 11, 2002
6.140
6.188
5.930
5.988
151,558
-0.02(-0.32%)
Jun 10, 2002
5.911
6.121
5.778
6.007
93,032
+0.06(+0.96%)
Jun 07, 2002
5.721
5.988
5.625
5.949
48,981
+0.17(+2.97%)
Jun 06, 2002
5.749
6.007
5.625
5.778
97,438
+0.01(+0.17%)
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
.