U.S. markets closed

Tenneco Inc. (TEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.13-0.27 (-2.37%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202011.1711.3010.5111.1311.131,224,400
Nov 24, 202010.9611.6910.8911.4011.401,049,900
Nov 23, 202010.5010.8310.4110.6910.69853,400
Nov 20, 20209.9910.299.8610.2810.28988,600
Nov 19, 202010.3410.669.9810.0710.071,271,800
Nov 18, 20209.1510.439.129.769.762,458,100
Nov 17, 20208.909.198.669.129.12612,500
Nov 16, 20208.759.228.589.069.061,441,600
Nov 13, 20208.328.528.158.508.50620,500
Nov 12, 20208.248.368.038.168.16788,700
Nov 11, 20208.708.728.228.348.34424,200
Nov 10, 20208.518.898.438.628.62951,300
Nov 09, 20208.868.978.208.308.301,498,800
Nov 06, 20208.248.267.837.937.93932,300
Nov 05, 20207.958.387.898.188.18971,600
Nov 04, 20208.358.657.727.857.851,467,500
Nov 03, 20207.758.667.708.548.542,535,800
Nov 02, 20208.078.797.107.387.383,064,300
Oct 30, 20208.538.708.148.628.621,129,400
Oct 29, 20208.188.628.028.598.59932,300
Oct 28, 20208.508.658.198.268.261,255,100
Oct 27, 20209.049.188.798.908.901,167,100
Oct 26, 20208.969.158.789.139.13729,600
Oct 23, 20209.469.609.189.219.21573,500
Oct 22, 20208.929.428.909.339.33702,200
Oct 21, 20208.798.988.678.828.82509,100
Oct 20, 20208.728.998.578.798.79654,500
Oct 19, 20208.778.918.538.548.54484,100
Oct 16, 20208.878.958.648.768.76470,100
Oct 15, 20208.488.878.418.848.84685,000
Oct 14, 20208.819.008.768.798.79619,900
Oct 13, 20208.338.858.228.738.73695,000
Oct 12, 20208.809.018.518.578.57814,200
Oct 09, 20209.119.338.818.828.82701,700
Oct 08, 20209.109.388.899.039.031,149,600
Oct 07, 20208.549.008.508.958.951,160,300
Oct 06, 20208.498.868.268.368.361,332,800
Oct 05, 20207.728.397.728.338.331,722,000
Oct 02, 20206.947.626.897.557.55822,700
Oct 01, 20207.077.246.857.207.20736,600
Sep 30, 20206.967.236.876.946.94761,500
Sep 29, 20206.807.006.726.916.91587,100
Sep 28, 20206.556.926.556.836.83882,700
Sep 25, 20206.506.666.196.386.381,197,100
Sep 24, 20206.736.826.466.556.55923,500
Sep 23, 20207.107.176.706.756.75802,700
Sep 22, 20207.067.236.937.037.03985,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...