TENNECO $42.99

up +0.37


23/5/2013 04:23 PM  |  NYSE : TEN  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

TEN historical data

Date Open High Low Close Volume
5/22/2013 43.34 43.45 42.34 42.62 6601
5/21/2013 43.06 43.64 42.74 43.35 5160
5/20/2013 42.56 43.29 42.41 43.16 7329
5/17/2013 41.39 42.97 41.14 42.61 11553
5/16/2013 41.44 41.81 40.68 40.71 5564
5/15/2013 41.58 41.82 41.25 41.48 3967
5/14/2013 41.50 41.75 41.40 41.71 5022
5/13/2013 41.48 41.66 41.06 41.52 5777
5/10/2013 41.53 42.27 41.48 41.62 10812
5/9/2013 41.46 41.80 40.95 41.31 7340
5/8/2013 41.30 41.79 41.10 41.57 5305
5/7/2013 40.69 41.36 40.48 41.29 9274
5/6/2013 40.31 40.76 39.94 40.49 5654
5/3/2013 39.50 40.68 39.46 40.16 8175
5/2/2013 38.26 39.37 38.10 38.76 7912
5/1/2013 38.54 38.88 37.96 37.98 10040
4/30/2013 38.37 38.68 37.71 38.67 8562
4/29/2013 38.50 38.52 36.84 37.91 12139
4/26/2013 37.24 38.02 36.98 37.63 7967
4/25/2013 36.70 37.40 36.53 37.11 6256
4/24/2013 36.00 36.61 35.98 36.51 5654
4/23/2013 35.86 36.00 35.37 35.93 5117
4/22/2013 35.08 35.82 34.69 35.54 5217
4/19/2013 34.65 35.07 34.26 35.00 4175
4/18/2013 35.15 35.22 34.40 34.57 6064
4/17/2013 35.69 35.78 34.46 34.94 6904
4/16/2013 35.83 36.24 35.42 36.19 8075
4/15/2013 37.00 37.10 35.24 35.48 6860
4/12/2013 37.53 38.02 37.30 37.34 4632
4/11/2013 37.43 38.17 37.12 37.91 6693
4/10/2013 36.75 37.69 36.56 37.42 4915
4/9/2013 36.77 36.96 36.48 36.54 5907
4/8/2013 36.52 36.66 36.30 36.66 7035
4/5/2013 36.62 36.82 36.13 36.62 7384
4/4/2013 37.50 37.92 37.30 37.44 17476
4/3/2013 38.88 39.00 37.22 37.48 14839
4/2/2013 39.11 39.40 38.76 38.91 6396
4/1/2013 39.20 39.24 38.56 38.81 5957
3/28/2013 39.49 39.49 38.81 39.31 6072
3/27/2013 38.64 39.50 38.40 39.49 5234
3/26/2013 38.73 39.01 38.48 39.00 3810
3/25/2013 38.80 38.91 38.08 38.50 5086
3/22/2013 38.77 38.89 38.21 38.60 5698
3/21/2013 38.54 38.88 38.31 38.68 6771
3/20/2013 38.72 39.02 38.71 38.94 3692
3/19/2013 38.39 39.07 38.08 38.42 8991
3/18/2013 38.03 38.66 37.85 38.30 5956
3/15/2013 38.01 38.82 37.92 38.78 12239
3/14/2013 37.60 37.94 37.31 37.93 4230
3/13/2013 37.62 37.78 37.40 37.40 2724
3/12/2013 37.78 37.94 37.35 37.68 5165
3/11/2013 37.13 37.91 36.99 37.83 5160
3/8/2013 36.35 37.39 36.35 37.28 11286
3/7/2013 35.72 36.32 35.71 35.98 7064
3/6/2013 36.00 36.00 35.30 35.64 6443
3/5/2013 35.78 35.96 35.60 35.75 6021
3/4/2013 35.66 35.74 34.78 35.38 6096
3/1/2013 35.11 35.91 34.71 35.75 4878
2/28/2013 35.77 35.87 35.32 35.43 5766
2/27/2013 35.42 36.00 35.42 35.80 3968
2/26/2013 35.24 35.57 34.78 35.43 5090
2/25/2013 37.01 37.17 34.90 34.91 11515
2/22/2013 36.60 36.71 36.08 36.65 5588
2/21/2013 37.36 37.62 35.85 36.28 8256
2/20/2013 37.99 38.31 37.32 37.46 6600
2/19/2013 38.03 38.25 37.79 38.07 6821
2/15/2013 38.01 38.72 37.94 37.97 10448
2/14/2013 37.68 38.40 37.64 38.09 8069
2/13/2013 37.35 37.98 37.28 37.94 6409
2/12/2013 37.10 37.43 37.10 37.17 3420
2/11/2013 37.47 37.55 36.94 37.19 5977
2/8/2013 36.35 37.48 36.33 37.48 7169
2/7/2013 36.47 36.81 35.70 36.14 7174
2/6/2013 36.45 37.04 36.22 36.42 7427
2/5/2013 36.20 36.81 36.13 36.64 4723
2/4/2013 36.79 37.00 35.79 35.95 8206
2/1/2013 35.31 37.42 35.31 37.27 13992
1/31/2013 35.48 36.36 34.81 34.96 19123
1/30/2013 37.03 37.24 36.65 36.69 7994
1/29/2013 37.50 37.52 36.99 37.24 4949
1/28/2013 38.06 38.21 37.55 37.59 4125
1/25/2013 37.12 38.14 37.08 37.83 7991
1/24/2013 36.58 37.48 36.48 36.91 7446
1/23/2013 36.51 36.70 36.05 36.40 4710
1/22/2013 36.61 36.90 36.39 36.64 7453
1/18/2013 36.18 36.52 35.97 36.43 8448
1/17/2013 36.46 36.46 35.82 36.05 10312
1/16/2013 36.05 36.53 36.05 36.25 7541
1/15/2013 35.12 36.92 35.12 36.30 11984
1/14/2013 35.35 35.74 35.05 35.64 5847
1/11/2013 35.51 35.79 35.28 35.40 9501
1/10/2013 36.02 36.02 35.55 35.78 5939
1/9/2013 35.59 36.04 35.49 35.71 3591
1/8/2013 34.85 35.38 34.70 35.34 5100
1/7/2013 35.16 35.37 34.55 34.92 8468
1/4/2013 36.43 36.43 35.38 35.40 8559
1/3/2013 36.45 36.82 35.95 36.20 8997
1/2/2013 35.93 36.50 35.67 36.50 7115
12/31/2012 33.93 35.25 33.86 35.11 6049
12/28/2012 33.82 34.34 33.82 33.99 3032
Marketplace
Trading Center