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 (%)
Oct 31, 2002
5.244
5.482
4.805
5.482
108,450
+0.21(+3.98%)
Oct 30, 2002
5.282
5.520
5.215
5.272
68,909
-0.02(-0.36%)
Oct 29, 2002
4.948
5.292
4.891
5.292
67,860
+0.32(+6.53%)
Oct 28, 2002
4.815
5.530
4.815
4.967
99,326
-0.13(-2.62%)
Oct 25, 2002
5.387
5.387
4.958
5.101
44,471
-0.24(-4.46%)
Oct 24, 2002
5.053
5.625
5.015
5.339
620,603
+0.29(+5.66%)
Oct 23, 2002
4.958
5.149
4.710
5.053
106,248
+0.03(+0.57%)
Oct 22, 2002
5.435
5.530
4.805
5.025
154,914
-0.56(-10.07%)
Oct 21, 2002
5.530
5.692
5.396
5.587
146,419
+0.12(+2.27%)
Oct 18, 2002
5.473
5.578
4.929
5.463
127,644
+0.09(+1.60%)
Oct 17, 2002
5.520
5.625
5.272
5.377
128,903
-0.09(-1.57%)
Oct 16, 2002
5.473
5.520
4.977
5.463
150,404
-0.01(-0.17%)
Oct 15, 2002
4.748
5.482
4.672
5.473
216,797
+0.91(+19.83%)
Oct 14, 2002
4.433
4.672
4.386
4.567
104,989
+0.04(+0.84%)
Oct 11, 2002
4.243
4.548
4.157
4.529
129,532
+0.38(+9.20%)
Oct 10, 2002
3.861
4.147
3.766
4.147
160,893
+0.19(+4.82%)
Oct 09, 2002
4.100
4.367
3.938
3.957
135,930
-0.43(-9.78%)
Oct 08, 2002
4.557
4.700
4.071
4.386
192,463
-0.17(-3.77%)
Oct 07, 2002
4.815
4.853
4.395
4.557
186,065
-0.16(-3.43%)
Oct 04, 2002
4.948
5.053
4.519
4.719
275,742
-0.23(-4.62%)
Oct 03, 2002
4.767
4.958
4.758
4.948
250,150
+0.18(+3.80%)
Oct 02, 2002
4.367
5.158
4.290
4.767
368,670
+0.38(+8.70%)
Oct 01, 2002
4.014
4.386
3.938
4.386
280,462
+0.37(+9.26%)
Sep 30, 2002
3.814
4.176
3.718
4.014
580,747
-0.20(-4.75%)
Sep 27, 2002
3.909
4.290
3.861
4.214
144,006
+0.36(+9.41%)
Sep 26, 2002
3.909
4.081
3.671
3.852
241,130
+0.13(+3.59%)
Sep 25, 2002
3.814
3.814
3.337
3.718
542,674
-0.21(-5.34%)
Sep 24, 2002
4.062
4.100
3.909
3.928
290,426
-0.34(-8.04%)
Sep 23, 2002
4.338
4.433
4.243
4.271
270,707
-0.21(-4.68%)
Sep 20, 2002
4.862
4.862
4.338
4.481
183,129
-0.20(-4.28%)
Sep 19, 2002
4.862
4.939
4.624
4.681
191,310
-0.11(-2.39%)
Sep 18, 2002
4.901
4.901
4.786
4.796
301,963
-0.13(-2.71%)
Sep 17, 2002
5.053
5.149
4.805
4.929
170,542
-0.10(-1.90%)
Sep 16, 2002
5.320
5.320
4.939
5.025
106,353
-0.37(-6.89%)
Sep 13, 2002
5.339
5.482
5.272
5.396
136,874
+0.05(+0.89%)
Sep 12, 2002
5.473
5.482
5.339
5.349
45,310
-0.12(-2.26%)
Sep 11, 2002
5.435
5.578
5.396
5.473
79,502
-0.02(-0.35%)
Sep 10, 2002
5.673
5.730
5.406
5.492
316,018
-0.18(-3.19%)
Sep 09, 2002
5.768
5.864
5.511
5.673
121,876
-0.07(-1.16%)
Sep 06, 2002
5.711
5.797
5.578
5.740
266,827
+0.07(+1.18%)
Sep 05, 2002
5.444
5.721
5.444
5.673
188,583
+0.22(+4.02%)
Sep 04, 2002
5.797
5.797
5.425
5.454
138,867
-0.26(-4.51%)
Sep 03, 2002
5.721
5.797
5.482
5.711
251,199
-0.09(-1.48%)
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%)
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
.