$56.76 -1.30 (%) Tenneco Inc - NYSE

Sep. 19, 2014 | 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
9/19/201458.1058.2756.7656.76677,332
9/18/201457.9358.4357.8858.06782,939
9/17/201457.3658.7257.2457.551,132,178
9/16/201458.1058.2457.0957.181,483,811
9/15/201459.9160.0058.1558.20961,053
9/12/201461.6061.7959.7259.91775,048
9/11/201461.7562.2661.4461.78402,107
9/10/201462.6862.6962.0962.15392,956
9/9/201463.5063.5862.5562.67366,355
9/8/201463.7964.1863.4163.71294,752
9/5/201464.5564.7263.7563.91479,184
9/4/201464.4665.3364.4664.73315,749
9/3/201464.5064.7464.2064.41269,933
9/2/201464.1864.9263.9564.18333,771
8/29/201464.2264.3063.6464.08217,773
8/28/201463.4664.1163.3963.91208,265
8/27/201464.0264.0463.5463.89204,753
8/26/201464.2764.5863.8363.89296,773
8/25/201464.6464.7564.0664.07212,248
8/22/201464.5564.5663.6564.24224,846
8/21/201465.3465.4764.3564.61311,014
8/20/201464.8865.4164.6765.23359,984
8/19/201465.0065.3664.8365.14263,074
8/18/201464.8865.0764.4764.74246,377
8/15/201464.9364.9763.6464.34234,440
8/14/201464.0464.6563.5164.39255,141
8/13/201464.0964.1163.2063.84383,825
8/12/201463.9364.4663.3763.66258,384
8/11/201464.3664.5763.9864.20260,451
8/8/201462.8463.8762.6963.82352,054
8/7/201463.5263.7662.5162.86391,246
8/6/201462.6563.7062.6163.14400,049
8/5/201463.6064.3562.9163.31431,478
8/4/201463.1963.9262.5363.72408,841
8/1/201463.5763.7762.1562.71782,917
7/31/201464.8364.8363.2463.70744,567
7/30/201467.2267.2265.1565.35672,772
7/29/201467.6467.7966.8066.81498,688
7/28/201468.3068.3966.3967.25749,672
7/25/201467.6868.3867.6268.02823,521
7/24/201468.9969.2267.7968.21569,978
7/23/201468.4768.8768.0868.60378,975
7/22/201468.2768.6567.9468.21351,208
7/21/201467.6568.3167.5067.50532,272
7/18/201466.0268.2766.0268.15881,628
7/17/201466.0467.1565.8866.08542,936
7/16/201467.0867.1866.4066.54352,254
7/15/201467.3867.7066.5166.81360,395
7/14/201467.4267.6467.2467.48539,581
7/11/201466.7267.2666.5566.87261,802
7/10/201465.7167.9665.6466.661,227,786
7/9/201466.7467.6966.6167.38546,754
7/8/201466.8666.9366.0166.66475,274
7/7/201467.5267.6766.8467.00335,621
7/3/201467.2067.6266.7567.62197,071
7/2/201467.1067.8966.7066.78482,271
7/1/201466.1867.3365.7567.26585,946
6/30/201465.8866.0065.1465.70473,835
6/27/201465.1266.1265.1265.88536,675
6/26/201465.6565.8364.8865.75331,035
6/25/201464.5965.7164.2665.57420,799
6/24/201465.5066.4864.7164.81336,982
6/23/201465.8266.0065.6265.76427,719
6/20/201465.8566.5065.7665.81747,516
6/19/201465.8166.1065.2765.44234,068
6/18/201465.2165.8564.7665.78283,003
6/17/201465.0066.0064.4365.34399,134
6/16/201464.5465.4564.4864.97351,508
6/13/201463.8665.1063.8664.80451,194
6/12/201466.1466.3864.5064.66410,310
6/11/201466.2966.3365.7266.16262,763
6/10/201466.2766.6765.7966.42247,333
6/9/201466.9067.6966.2366.56676,791
6/6/201466.2267.0865.8566.98609,694
6/5/201465.0065.8864.4465.84391,204
6/4/201463.9064.9063.5864.79355,237
6/3/201463.2464.8363.2464.15474,200
6/2/201464.0364.2263.0563.74314,429
5/30/201464.4864.4863.7063.75356,535
5/29/201464.1064.4763.5764.44538,016
5/28/201463.9164.0363.3663.91384,315
5/27/201463.5064.4063.5063.99450,524
5/23/201461.8063.3361.7763.28893,852
5/22/201462.0062.6061.6861.84463,979
5/21/201460.8762.0660.8761.99712,784
5/20/201461.3661.4860.1160.46645,486
5/19/201460.4161.3960.3161.27320,799
5/16/201460.2760.6559.4660.47339,119
5/15/201460.6060.7959.1560.35652,100
5/14/201461.6762.0660.7461.01449,249
5/13/201462.0062.3061.5261.73819,495
5/12/201459.4762.0059.2661.93784,105
5/9/201459.2659.8358.5558.97462,466
5/8/201459.2560.6859.0859.56675,932
5/7/201459.4359.8258.3059.44541,557
5/6/201460.2560.3259.2959.39549,219
5/5/201460.2260.6159.5260.50630,602
5/2/201460.5961.2460.3960.90536,275
5/1/201459.8560.4659.4960.40638,561
4/30/201459.0660.0058.4759.87668,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center