Tenneco Automotive (NY: TEN )

13.97 USD -0.49 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 14.60 14.60 13.92 13.97 334,379 -0.49(-3.39%)
Oct 21, 2021 14.55 14.95 14.36 14.46 430,422 -0.19(-1.30%)
Oct 20, 2021 13.68 14.71 13.59 14.65 702,327 +0.72(+5.17%)
Oct 19, 2021 14.24 14.24 13.87 13.93 437,487 -0.30(-2.11%)
Oct 18, 2021 14.33 14.39 14.04 14.23 384,075 -0.29(-2.00%)
Oct 15, 2021 14.93 15.04 14.50 14.52 524,166 +0.00(+0.00%)
Oct 14, 2021 14.25 14.64 14.16 14.52 537,214 +0.50(+3.57%)
Oct 13, 2021 14.31 14.38 13.84 14.02 340,543 -0.24(-1.68%)
Oct 12, 2021 14.80 14.85 14.19 14.26 421,484 -0.58(-3.91%)
Oct 11, 2021 14.90 15.32 14.78 14.84 591,905 -0.02(-0.13%)
Oct 08, 2021 14.55 14.88 14.37 14.86 447,979 +0.32(+2.20%)
Oct 07, 2021 14.43 14.72 14.25 14.54 685,358 +0.38(+2.68%)
Oct 06, 2021 14.65 15.00 14.07 14.16 619,888 -0.81(-5.41%)
Oct 05, 2021 15.18 15.24 14.69 14.97 700,406 -0.15(-0.99%)
Oct 04, 2021 15.20 15.66 14.95 15.12 583,666 +0.12(+0.80%)
Oct 01, 2021 14.55 15.03 14.19 15.00 782,148 +0.73(+5.12%)
Sep 30, 2021 14.62 14.80 14.15 14.27 849,015 -0.46(-3.12%)
Sep 29, 2021 15.39 15.49 14.59 14.73 576,495 -0.68(-4.41%)
Sep 28, 2021 14.94 15.71 14.85 15.41 1,337,252 +0.63(+4.26%)
Sep 27, 2021 14.08 14.98 14.05 14.78 1,078,298 +0.57(+4.01%)
Sep 24, 2021 14.10 14.31 13.84 14.21 563,029 -0.01(-0.07%)
Sep 23, 2021 14.06 14.36 13.87 14.22 464,589 +0.42(+3.04%)
Sep 22, 2021 13.60 14.06 13.60 13.80 696,032 +0.40(+2.99%)
Sep 21, 2021 13.50 13.66 13.11 13.40 729,839 +0.04(+0.30%)
Sep 20, 2021 13.12 13.35 13.02 13.36 850,536 -0.32(-2.34%)
Sep 17, 2021 13.63 13.84 13.51 13.68 1,327,552 +0.24(+1.79%)
Sep 16, 2021 13.52 13.56 13.12 13.44 486,664 -0.20(-1.47%)
Sep 15, 2021 13.65 13.78 13.48 13.64 603,588 +0.04(+0.29%)
Sep 14, 2021 14.06 14.06 13.41 13.60 651,471 -0.37(-2.65%)
Sep 13, 2021 13.72 14.00 13.58 13.97 1,032,896 +0.86(+6.56%)
Sep 10, 2021 13.50 13.63 13.01 13.11 945,013 -0.43(-3.18%)
Sep 09, 2021 13.33 13.58 13.05 13.54 945,568 +0.07(+0.52%)
Sep 08, 2021 13.86 14.11 13.41 13.47 981,563 -0.56(-3.99%)
Sep 07, 2021 14.09 14.66 14.02 14.03 606,476 -0.23(-1.61%)
Sep 03, 2021 14.45 14.68 14.20 14.26 465,309 -0.22(-1.52%)
Sep 02, 2021 14.80 14.91 14.33 14.48 978,682 -0.36(-2.43%)
Sep 01, 2021 15.53 15.65 14.84 14.84 734,245 -0.76(-4.87%)
Aug 31, 2021 16.32 16.50 15.56 15.60 761,451 -0.85(-5.17%)
Aug 30, 2021 16.57 16.77 16.25 16.45 594,009 -0.05(-0.30%)
Aug 27, 2021 15.69 16.96 15.69 16.50 850,199 +0.90(+5.77%)
Aug 26, 2021 16.00 16.09 15.47 15.60 587,256 -0.49(-3.05%)
Aug 25, 2021 16.05 16.16 15.84 16.09 467,701 -0.01(-0.06%)
Aug 24, 2021 15.79 16.24 15.76 16.10 495,281 +0.40(+2.55%)
Aug 23, 2021 15.92 16.00 15.26 15.70 980,675 -0.08(-0.51%)
Aug 20, 2021 15.45 15.80 15.17 15.78 611,040 +0.23(+1.48%)
Aug 19, 2021 15.54 15.83 15.38 15.55 890,648 -0.27(-1.71%)
Aug 18, 2021 16.08 16.46 15.79 15.82 491,059 -0.42(-2.59%)
Aug 17, 2021 16.47 16.55 15.97 16.24 739,235 -0.58(-3.45%)
Aug 16, 2021 16.89 17.07 16.58 16.82 673,719 -0.35(-2.04%)
Aug 13, 2021 17.43 17.53 17.06 17.17 461,129 -0.26(-1.49%)
Aug 12, 2021 17.25 17.54 17.00 17.43 709,482 +0.13(+0.75%)
Aug 11, 2021 17.08 17.44 16.60 17.30 638,372 +0.36(+2.13%)
Aug 10, 2021 16.41 17.12 16.29 16.94 535,960 +0.48(+2.92%)
Aug 09, 2021 16.47 16.67 16.17 16.46 713,311 -0.14(-0.84%)
Aug 06, 2021 16.52 16.78 16.03 16.60 520,975 +0.28(+1.72%)
Aug 05, 2021 16.41 17.50 16.05 16.32 1,020,870 -0.60(-3.55%)
Aug 04, 2021 17.19 17.41 16.85 16.92 789,463 -0.58(-3.31%)
Aug 03, 2021 17.44 17.85 16.85 17.50 531,317 +0.22(+1.27%)
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.