$41.35 +1.20 (%) Tenneco Inc - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEN historical data

Date Open High Low Close Volume
2/10/201640.6643.3640.4541.351,208,650
2/9/201636.3840.9236.1540.152,015,007
2/8/201636.0036.2434.4535.59750,916
2/5/201636.8837.9936.6036.70678,644
2/4/201636.1837.3535.8937.23667,547
2/3/201637.0037.0034.9236.27501,124
2/2/201637.5937.9736.3236.45890,687
2/1/201637.9938.1337.1338.001,026,373
1/29/201637.2938.2236.8338.21957,846
1/28/201637.6737.7436.6137.15677,488
1/27/201637.2438.0436.9037.14578,239
1/26/201636.9437.4836.6837.43821,034
1/25/201637.5837.8236.2236.39577,374
1/22/201638.8039.3637.4937.93651,039
1/21/201637.8838.5237.2737.62865,638
1/20/201637.6638.2536.4837.551,382,771
1/19/201638.7338.7937.7438.29905,001
1/15/201636.9838.4236.3438.341,180,635
1/14/201638.2738.8835.9838.381,320,200
1/13/201641.9742.5837.9638.151,166,706
1/12/201642.1642.3140.2441.38894,983
1/11/201641.2941.6540.6541.42804,726
1/8/201642.3742.8741.1341.23727,464
1/7/201642.0042.9441.0841.57530,286
1/6/201644.4844.7143.0543.29542,163
1/5/201645.9746.1844.7945.35734,746
1/4/201645.2446.1544.6345.48674,825
12/31/201546.3947.0245.7545.91494,079
12/30/201546.7747.4946.5646.59504,956
12/29/201546.9347.5246.6047.18467,884
12/28/201546.4746.9346.0446.85597,488
12/24/201547.4447.9546.5746.63259,826
12/23/201546.5047.5846.4547.42510,373
12/22/201545.5446.4745.1546.21430,589
12/21/201545.1945.7544.8045.43429,267
12/18/201545.2345.4144.1544.701,810,709
12/17/201548.2848.2945.6045.63727,614
12/16/201547.5348.3447.0248.26465,989
12/15/201546.0847.4345.9647.11725,726
12/14/201547.2547.6246.2646.88526,031
12/11/201548.9049.1547.1447.36551,231
12/10/201550.2050.5749.6649.76242,735
12/9/201550.4351.5349.5050.20356,339
12/8/201551.3451.3450.3450.38424,564
12/7/201552.5452.5451.6151.89557,283
12/4/201552.0352.8251.7752.69308,790
12/3/201553.2553.5051.4552.01482,420
12/2/201554.1554.3153.0853.22334,882
12/1/201554.2254.5553.7354.13487,739
11/30/201553.6554.2753.2353.88407,023
11/27/201553.5453.8853.2053.26230,697
11/25/201553.2953.7753.2953.57291,677
11/24/201553.1653.8752.6553.55433,226
11/23/201553.3754.3453.3753.62274,749
11/20/201553.7254.3153.3553.57538,903
11/19/201553.6853.8053.2353.35385,886
11/18/201552.3053.6752.1753.65327,335
11/17/201552.1052.3651.7652.13599,811
11/16/201551.2352.2251.1752.13369,306
11/13/201552.4152.7951.1651.21383,067
11/12/201553.6154.0552.3652.45505,175
11/11/201554.2054.4353.8154.15333,240
11/10/201554.2354.7653.8754.10465,156
11/9/201554.7555.1253.7854.25328,314
11/6/201554.5055.3054.2754.59668,040
11/5/201554.9055.7054.2954.73822,323
11/4/201555.4855.9054.9255.11607,482
11/3/201556.6857.0055.6955.70768,192
11/2/201556.3357.1856.3256.80405,181
10/30/201555.7157.1455.1856.59492,854
10/29/201556.1956.7455.0055.61635,387
10/28/201554.3157.1854.3156.75911,268
10/27/201555.0455.0453.8054.13656,880
10/26/201554.9855.5854.0955.34793,443
10/23/201550.2755.9249.7454.721,978,662
10/22/201547.9948.9547.5948.38817,492
10/21/201549.3149.4048.1048.14536,428
10/20/201548.1049.4048.0448.84571,949
10/19/201547.3848.2946.8948.06537,528
10/16/201548.0648.2147.0847.77528,590
10/15/201548.3548.6547.0748.13559,644
10/14/201548.3349.0047.9848.14634,428
10/13/201549.8350.2148.5148.51657,256
10/12/201549.6750.1749.4150.11411,505
10/9/201549.8650.1849.2949.80530,915
10/8/201548.6849.7048.5849.42525,351
10/7/201548.1449.4047.7948.99702,908
10/6/201547.9248.3647.6847.90414,865
10/5/201546.5048.2146.3547.85618,479
10/2/201544.9146.2344.8246.11844,666
10/1/201544.8045.5844.3745.30870,101
9/30/201544.2644.9044.0344.77560,393
9/29/201542.9843.5542.5543.50577,750
9/28/201542.9343.6142.5542.71650,235
9/25/201542.7243.6142.6443.441,103,581
9/24/201542.3142.4839.1342.242,374,343
9/23/201543.3443.3442.3642.87631,936
9/22/201545.1145.1141.8143.282,522,758
9/21/201546.5947.0445.7246.19985,049
9/18/201547.9448.3246.9947.11616,242
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center