$45.95 -1.10 (%) Tenneco Inc - NYSE

Sep. 1, 2015 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEN historical data

Date Open High Low Close Volume
8/31/201546.8747.7646.7647.05439,010
8/28/201545.8547.2545.5747.16499,012
8/27/201545.7046.6245.0345.85976,405
8/26/201545.3045.4944.1645.29683,536
8/25/201546.2846.4144.2744.27905,274
8/24/201544.2346.3543.2744.77936,615
8/21/201547.5848.7446.9146.91695,878
8/20/201549.6649.9248.9648.98577,680
8/19/201550.1550.5449.6650.16405,008
8/18/201550.9751.4050.4250.62282,646
8/17/201550.3250.9450.0550.82300,476
8/14/201549.9850.7949.9250.64549,439
8/13/201550.0350.3449.8449.87363,896
8/12/201550.3050.3949.3249.87650,439
8/11/201550.8350.9649.7550.11729,694
8/10/201550.1851.5549.8351.55541,582
8/7/201549.2450.4049.2349.77828,411
8/6/201550.0150.1749.3049.48849,053
8/5/201549.8550.3749.5649.81494,668
8/4/201549.8150.5349.2849.40547,371
8/3/201549.8850.0549.2449.88494,447
7/31/201550.5050.5049.4549.81540,647
7/30/201549.7450.1649.5350.13619,157
7/29/201549.5050.2649.3050.12751,958
7/28/201549.5749.6448.5249.47809,925
7/27/201548.7249.6348.2648.79984,401
7/24/201551.0051.0048.6248.821,463,076
7/23/201549.8550.0549.1749.28787,528
7/22/201550.0050.0149.2949.40668,082
7/21/201550.2450.5449.9750.11572,542
7/20/201550.4050.7349.8650.21824,871
7/17/201550.1451.2049.4950.421,182,023
7/16/201553.2053.5750.0650.261,576,689
7/15/201554.0854.1453.1253.15481,297
7/14/201554.0254.4753.8654.09432,358
7/13/201553.5754.2953.3654.14707,019
7/10/201553.0053.2652.6853.12444,957
7/9/201553.2953.3852.2552.43933,675
7/8/201554.2154.7551.8252.101,312,612
7/7/201556.0156.0554.2655.08992,283
7/6/201556.1256.7955.9256.00387,593
7/2/201557.1257.1956.3956.91451,072
7/1/201557.7958.2056.9457.06725,586
6/30/201558.0058.0057.0557.44324,275
6/29/201559.7159.7157.3557.41746,211
6/26/201560.6460.7560.0460.17439,943
6/25/201560.9861.1260.3360.45272,014
6/24/201561.4861.6660.6160.71275,226
6/23/201561.3761.7361.0761.53339,232
6/22/201561.1261.4060.9661.17300,031
6/19/201560.8261.2060.3360.85453,840
6/18/201560.3560.9759.8660.90455,532
6/17/201560.2360.7259.7460.10466,499
6/16/201559.9560.3659.6660.16466,471
6/15/201559.2061.5958.4260.00808,711
6/12/201559.8760.1859.5759.86238,284
6/11/201560.3160.5960.0160.23198,608
6/10/201560.4160.9559.8960.36447,569
6/9/201560.2760.8659.5459.79410,454
6/8/201560.4660.9060.2660.30548,713
6/5/201560.8460.8459.9660.68484,507
6/4/201560.6261.3160.2960.73795,288
6/3/201560.1961.2059.7461.10543,876
6/2/201558.8060.4658.6760.03506,285
6/1/201558.8759.3958.1159.17538,559
5/29/201559.2459.3258.2958.72530,715
5/28/201559.4259.6258.9259.22424,449
5/27/201559.3559.6558.9159.56394,722
5/26/201559.6159.6958.7358.93277,758
5/22/201559.9660.4259.5559.75161,995
5/21/201559.9460.3859.7760.00345,664
5/20/201560.1560.2559.6659.89311,957
5/19/201560.0060.1059.2459.70289,996
5/18/201559.8860.4159.7960.16435,622
5/15/201560.3760.4759.8259.99319,237
5/14/201560.4360.9060.1860.33280,141
5/13/201559.6560.3659.6460.12388,546
5/12/201559.9060.1559.1259.56392,211
5/11/201560.0560.6560.0060.26478,102
5/8/201560.1860.5059.9560.07522,444
5/7/201559.2459.7758.6759.72665,574
5/6/201559.5059.5058.7359.16802,063
5/5/201558.9159.7958.8059.21710,378
5/4/201558.6559.4258.6059.18661,691
5/1/201558.8658.8857.8958.50830,432
4/30/201559.4659.6658.1358.45926,627
4/29/201558.8960.6058.7359.791,895,403
4/28/201558.4459.5358.3159.041,013,443
4/27/201555.9759.2255.5558.601,151,040
4/24/201557.3057.4756.7457.28440,582
4/23/201557.1257.2556.3656.99360,785
4/22/201556.5857.1556.1057.10460,690
4/21/201556.6456.6455.7256.38591,213
4/20/201555.8556.7755.6956.48403,711
4/17/201556.0056.3255.3955.72402,733
4/16/201556.9757.3056.4456.45267,080
4/15/201556.5657.2556.5656.99300,621
4/14/201556.5257.0056.2556.44240,158
4/13/201556.3056.7256.1456.33275,656
4/10/201557.4157.4156.4156.48303,253
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!