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 30, 2020
8.530
8.700
8.140
8.620
1,129,800
+0.03(+0.35%)
Oct 29, 2020
8.180
8.620
8.020
8.590
932,284
+0.33(+4.00%)
Oct 28, 2020
8.500
8.650
8.190
8.260
1,255,106
-0.64(-7.19%)
Oct 27, 2020
9.040
9.180
8.790
8.900
1,166,578
-0.23(-2.52%)
Oct 26, 2020
8.960
9.150
8.780
9.130
729,595
-0.08(-0.87%)
Oct 23, 2020
9.460
9.600
9.175
9.210
573,400
-0.12(-1.29%)
Oct 22, 2020
8.920
9.420
8.900
9.330
702,229
+0.51(+5.78%)
Oct 21, 2020
8.790
8.975
8.670
8.820
509,154
+0.03(+0.34%)
Oct 20, 2020
8.720
8.990
8.570
8.790
654,538
+0.25(+2.93%)
Oct 19, 2020
8.770
8.910
8.530
8.540
484,078
-0.22(-2.51%)
Oct 16, 2020
8.870
8.950
8.640
8.760
470,000
-0.08(-0.90%)
Oct 15, 2020
8.480
8.870
8.410
8.840
684,959
+0.05(+0.57%)
Oct 14, 2020
8.810
9.000
8.763
8.790
619,896
+0.06(+0.69%)
Oct 13, 2020
8.330
8.850
8.220
8.730
695,011
+0.16(+1.87%)
Oct 12, 2020
8.800
9.010
8.510
8.570
814,204
-0.25(-2.83%)
Oct 09, 2020
9.110
9.330
8.810
8.820
701,700
-0.21(-2.33%)
Oct 08, 2020
9.100
9.380
8.890
9.030
1,149,571
+0.08(+0.89%)
Oct 07, 2020
8.540
9.000
8.500
8.950
1,160,298
+0.59(+7.06%)
Oct 06, 2020
8.490
8.860
8.260
8.360
1,332,795
+0.03(+0.36%)
Oct 05, 2020
7.720
8.390
7.720
8.330
1,722,125
+0.78(+10.33%)
Oct 02, 2020
6.940
7.618
6.890
7.550
822,700
+0.35(+4.86%)
Oct 01, 2020
7.070
7.240
6.850
7.200
736,592
+0.26(+3.75%)
Sep 30, 2020
6.960
7.230
6.870
6.940
761,510
+0.03(+0.43%)
Sep 29, 2020
6.800
7.000
6.720
6.910
587,131
+0.08(+1.17%)
Sep 28, 2020
6.550
6.920
6.550
6.830
882,868
+0.45(+7.05%)
Sep 25, 2020
6.500
6.660
6.190
6.380
1,197,200
-0.17(-2.60%)
Sep 24, 2020
6.730
6.820
6.460
6.550
922,693
-0.20(-2.96%)
Sep 23, 2020
7.100
7.170
6.700
6.750
802,773
-0.28(-3.98%)
Sep 22, 2020
7.060
7.230
6.930
7.030
985,712
+0.04(+0.57%)
Sep 21, 2020
7.100
7.240
6.790
6.990
1,547,440
-0.55(-7.29%)
Sep 18, 2020
7.610
7.760
7.440
7.540
1,720,300
-0.17(-2.20%)
Sep 17, 2020
7.750
7.990
7.310
7.710
1,057,824
-0.15(-1.91%)
Sep 16, 2020
8.360
8.540
7.750
7.860
1,835,802
-0.54(-6.43%)
Sep 15, 2020
8.480
8.720
8.362
8.400
600,260
+0.00(+0.00%)
Sep 14, 2020
8.090
8.440
7.977
8.400
698,422
+0.39(+4.87%)
Sep 11, 2020
8.120
8.144
7.860
8.010
606,000
-0.07(-0.87%)
Sep 10, 2020
8.410
8.510
8.020
8.080
740,900
-0.21(-2.53%)
Sep 09, 2020
8.400
8.460
8.150
8.290
623,687
+0.03(+0.36%)
Sep 08, 2020
8.600
8.620
8.250
8.260
806,875
-0.54(-6.14%)
Sep 04, 2020
8.870
8.960
8.455
8.800
624,800
+0.20(+2.33%)
Sep 03, 2020
8.970
9.260
8.430
8.600
879,558
-0.34(-3.80%)
Sep 02, 2020
8.570
8.980
8.570
8.940
729,630
+0.40(+4.68%)
Sep 01, 2020
8.050
8.550
7.950
8.540
705,364
+0.41(+5.04%)
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%)
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
.