$55.92 -0.36 (%) Tenneco Inc - New York Stock Exchange, Inc.

Aug. 25, 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
8/25/201655.9456.2055.1855.92229,021
8/24/201657.0457.2056.1656.28261,752
8/23/201656.7356.9956.3856.87291,304
8/22/201656.0756.5255.8056.15293,144
8/19/201655.6356.8055.6356.43507,090
8/18/201656.0556.5055.7955.90434,056
8/17/201655.8456.3255.5055.95244,097
8/16/201656.1556.5455.7655.90273,184
8/15/201655.5156.4555.5156.18271,478
8/12/201655.6056.0855.0155.41248,247
8/11/201655.9856.7855.7855.82312,666
8/10/201655.5056.0055.2655.69488,149
8/9/201655.4756.3355.0855.32384,729
8/8/201655.3855.7055.1355.40431,876
8/5/201654.9855.8354.6455.16591,812
8/4/201654.4555.4454.2354.40497,321
8/3/201654.3354.8053.9854.62723,215
8/2/201656.1256.2053.8854.681,410,236
8/1/201656.7056.8755.5256.29950,049
7/29/201654.6057.3053.9656.521,654,248
7/28/201653.5053.5052.0853.23880,178
7/27/201655.0155.6353.9754.66488,417
7/26/201654.0654.7953.6954.76486,248
7/25/201653.4954.3353.2853.87502,693
7/22/201653.6254.0652.1653.43561,145
7/21/201653.0354.6952.2053.80879,815
7/20/201651.3452.3851.0451.85546,399
7/19/201650.8351.4950.6451.45470,362
7/18/201649.9551.2044.8051.06606,781
7/15/201650.4650.4649.5750.06365,389
7/14/201650.3550.9550.0150.23436,196
7/13/201649.8150.0848.6049.79601,876
7/12/201649.5250.2449.2549.79430,392
7/11/201648.3349.7148.2248.77389,779
7/8/201646.8248.3546.8247.95520,481
7/7/201646.1147.4845.5546.07409,767
7/6/201645.0646.2344.6845.86539,985
7/5/201647.0847.0844.8645.38706,372
7/1/201646.9849.0646.9847.58736,106
6/30/201646.2746.6144.6746.61836,780
6/29/201645.9046.3144.5545.96930,819
6/28/201646.1346.2644.6645.401,056,533
6/27/201647.8547.9244.7844.791,109,972
6/24/201652.8752.8748.4748.771,165,523
6/23/201654.6855.5754.2955.09424,363
6/22/201653.2154.5052.9153.63501,273
6/21/201653.7254.1452.4453.17393,995
6/20/201654.6755.4553.7254.51460,564
6/17/201652.9254.0552.7953.08576,642
6/16/201652.4052.9251.4752.77350,626
6/15/201652.8453.9152.5053.00325,157
6/14/201653.1754.1352.3352.37539,175
6/13/201654.0154.2353.4853.54459,532
6/10/201654.2155.3553.9154.38442,221
6/9/201654.9755.5854.4655.45276,325
6/8/201655.7656.0455.3055.76438,438
6/7/201653.2355.6253.2355.34432,077
6/6/201651.9653.4651.6653.10728,751
6/3/201653.0053.0551.4351.85596,976
6/2/201652.3253.2652.1953.00939,228
6/1/201653.2253.2251.8552.531,068,598
5/31/201654.5954.8653.5153.72607,485
5/27/201654.0154.6553.9154.56319,042
5/26/201654.4454.8953.9453.94233,342
5/25/201653.6854.9053.4654.15419,462
5/24/201651.7553.6351.7553.41475,256
5/23/201651.9452.2651.1651.25250,616
5/20/201651.7052.5251.7052.14298,849
5/19/201651.8452.3950.8151.39451,005
5/18/201651.8053.2251.8052.20306,141
5/17/201652.0253.3051.8552.10612,044
5/16/201651.3552.5451.3552.38366,081
5/13/201651.4952.3751.1351.34272,445
5/12/201652.3152.7751.2851.73401,075
5/11/201651.8052.5151.5252.01485,510
5/10/201651.3352.1250.9952.10368,863
5/9/201651.3651.6850.9350.99319,920
5/6/201651.1551.8151.0351.61329,017
5/5/201652.0052.7651.0551.26409,227
5/4/201652.5553.1351.4151.59492,618
5/3/201652.2953.3951.1353.17702,355
5/2/201653.6853.6852.6153.25425,601
4/29/201653.3153.4952.4153.30477,954
4/28/201654.2754.4152.9753.33827,400
4/27/201657.0057.4953.9854.861,699,175
4/26/201653.3857.7352.2657.491,903,324
4/25/201649.9050.7249.3450.41958,976
4/22/201649.5750.6049.3550.23508,217
4/21/201650.3450.7049.2149.78423,167
4/20/201649.6050.3849.2350.01300,598
4/19/201649.2850.2549.0949.68384,910
4/18/201648.6349.4848.3848.99249,299
4/15/201648.4448.7448.0848.69252,890
4/14/201648.4048.8547.5948.58457,352
4/13/201646.7248.2746.7247.91513,402
4/12/201646.3847.0746.1346.31415,858
4/11/201646.3746.8446.1046.13470,984
4/8/201646.3446.6545.6145.92294,488
4/7/201646.4847.0145.3045.76457,724
4/6/201646.0346.7545.3946.59499,152
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center