U.S. markets closed

Tenneco Inc. (TEN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.03+0.04 (+0.57%)
At close: 4:00PM EDT

7.03 0.00 (0.00%)
After hours: 4:26PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20207.067.236.957.037.03985,667
Sep 21, 20207.107.246.796.996.991,547,400
Sep 18, 20207.617.767.447.547.541,720,400
Sep 17, 20207.757.997.317.717.711,057,800
Sep 16, 20208.368.547.757.867.861,835,800
Sep 15, 20208.488.728.368.408.40600,300
Sep 14, 20208.098.447.988.408.40698,400
Sep 11, 20208.128.147.868.018.01606,100
Sep 10, 20208.418.518.028.088.08740,900
Sep 09, 20208.408.468.158.298.29623,700
Sep 08, 20208.608.628.258.268.26806,900
Sep 04, 20208.878.968.468.808.80624,800
Sep 03, 20208.979.268.438.608.60879,600
Sep 02, 20208.578.988.578.948.94729,500
Sep 01, 20208.058.557.958.548.54705,400
Aug 31, 20208.528.528.128.138.13597,600
Aug 28, 20208.498.648.318.548.54750,600
Aug 27, 20208.528.728.218.358.35698,400
Aug 26, 20208.548.738.328.468.46682,500
Aug 25, 20208.748.838.438.628.62853,200
Aug 24, 20208.508.788.208.698.69909,500
Aug 21, 20208.438.618.258.368.36834,800
Aug 20, 20208.768.988.558.618.61992,000
Aug 19, 20209.209.358.929.099.09547,000
Aug 18, 20209.439.569.029.179.171,062,700
Aug 17, 202010.1010.249.169.459.451,568,700
Aug 14, 20209.3410.319.3410.0710.071,427,300
Aug 13, 20209.309.639.259.439.431,039,200
Aug 12, 20209.179.509.109.429.421,315,600
Aug 11, 20209.519.899.029.079.072,089,500
Aug 10, 20208.509.428.439.349.343,865,600
Aug 07, 20207.258.197.128.178.171,813,200
Aug 06, 20208.178.217.007.407.403,677,700
Aug 05, 20208.108.788.098.618.611,468,700
Aug 04, 20207.757.997.737.957.95771,100
Aug 03, 20207.507.897.327.767.76881,200
Jul 31, 20207.377.497.057.417.41929,700
Jul 30, 20207.687.797.337.467.46977,900
Jul 29, 20207.758.047.757.977.97718,300
Jul 28, 20207.888.037.607.677.67780,800
Jul 27, 20207.507.897.367.847.84612,600
Jul 24, 20207.627.887.527.557.55438,500
Jul 23, 20207.827.897.567.767.76644,000
Jul 22, 20207.507.997.467.817.81805,800
Jul 21, 20207.727.987.547.647.64708,800
Jul 20, 20207.617.807.407.607.60508,700
Jul 17, 20207.948.227.657.767.76974,100
Jul 16, 20207.477.937.257.917.91850,000
Jul 15, 20207.778.247.227.667.661,507,800
Jul 14, 20206.907.476.607.407.401,163,800
Jul 13, 20206.987.156.726.806.801,046,100
Jul 10, 20206.537.026.406.866.861,043,900
Jul 09, 20207.067.196.516.606.60934,800
Jul 08, 20207.107.176.757.077.07894,000
Jul 07, 20207.397.527.117.177.171,169,300
Jul 06, 20207.677.957.357.547.541,216,800
Jul 02, 20207.617.837.317.357.35925,500
Jul 01, 20207.507.867.337.417.411,316,000
Jun 30, 20207.397.707.267.567.561,035,800
Jun 29, 20207.067.696.857.537.531,163,000
Jun 26, 20207.267.266.806.936.931,294,500
Jun 25, 20207.267.367.017.337.33991,900
Jun 24, 20207.837.877.097.327.321,468,600
Jun 23, 20208.208.267.848.098.09829,700
Jun 22, 20207.908.027.527.957.95929,200
Jun 19, 20208.118.237.627.837.831,609,400
Jun 18, 20207.718.127.607.947.941,303,200
Jun 17, 20208.458.477.948.018.011,387,500
Jun 16, 20209.059.248.178.438.432,407,200
Jun 15, 20207.528.247.368.058.051,997,500
Jun 12, 20208.118.647.698.188.182,034,100
Jun 11, 20207.708.307.227.377.373,078,400
Jun 10, 202010.2110.328.448.988.983,039,100
Jun 09, 202011.5911.7210.1110.1510.153,451,500
Jun 08, 202010.5612.6910.5012.5612.564,551,400
Jun 05, 20209.8710.589.5610.2310.233,414,000
Jun 04, 20208.359.188.329.089.082,252,000
Jun 03, 20208.088.577.998.308.301,916,200
Jun 02, 20207.507.937.367.757.751,782,700
Jun 01, 20206.817.446.577.327.321,892,800
May 29, 20206.506.926.416.766.761,832,900
May 28, 20207.207.356.606.696.691,504,300
May 27, 20206.727.206.627.137.132,289,700
May 26, 20205.866.605.856.316.312,164,900
May 22, 20205.465.525.175.515.511,256,200
May 21, 20205.135.575.055.365.361,660,400
May 20, 20205.155.425.085.235.231,385,300
May 19, 20205.065.194.904.934.931,540,900
May 18, 20204.905.214.855.175.172,438,200
May 15, 20204.394.574.344.484.48735,300
May 14, 20204.334.604.104.494.491,650,100
May 13, 20204.974.984.504.604.601,555,300
May 12, 20205.375.604.915.005.002,275,600
May 11, 20205.175.665.055.255.252,517,700
May 08, 20204.955.544.675.335.333,491,200
May 07, 20204.514.714.444.534.531,307,700
May 06, 20204.734.774.334.464.461,171,800
May 05, 20204.434.934.434.524.521,911,300
May 04, 20204.724.724.204.284.282,409,400
May 01, 20204.925.084.674.904.901,433,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...