$56.15 +0.11 (%) Tenneco Inc - NYSE

Nov. 21, 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
11/21/201456.9157.2456.1356.15906,623
11/20/201455.6256.6655.5056.04730,816
11/19/201456.3956.6455.7256.10628,129
11/18/201456.1557.3956.1256.68868,231
11/17/201455.5756.1855.3055.94582,491
11/14/201456.0056.0055.2555.67736,839
11/13/201455.3456.6155.0256.031,792,425
11/12/201453.2755.2953.2755.17887,727
11/11/201453.4253.7853.1553.52404,772
11/10/201453.3153.6953.0353.44401,236
11/7/201454.0454.2353.0853.31474,105
11/6/201452.6954.0852.4754.00542,066
11/5/201452.1053.1151.9852.69589,928
11/4/201452.5052.8051.3551.61766,275
11/3/201452.2953.0052.1052.52935,163
10/31/201452.6052.6052.0252.361,145,131
10/30/201451.8452.0251.2251.441,383,897
10/29/201453.2753.7652.0352.251,060,428
10/28/201450.3853.0050.3752.901,313,674
10/27/201452.9553.2847.8350.294,220,744
10/24/201453.7854.6352.8754.561,507,958
10/23/201452.7654.1752.5753.71912,190
10/22/201452.7753.0452.0152.05730,998
10/21/201451.6352.8451.3252.771,364,693
10/20/201451.5252.2650.7550.85773,886
10/17/201451.2352.3751.1651.851,266,576
10/16/201448.0650.4547.9750.311,077,470
10/15/201447.3548.9546.6448.811,187,529
10/14/201448.1148.5447.6948.191,831,916
10/13/201449.8650.1047.8747.93785,028
10/10/201450.6051.2449.6349.65834,178
10/9/201452.5552.6450.9050.90851,429
10/8/201452.0452.6751.2152.62900,540
10/7/201453.3953.5252.1952.19470,441
10/6/201454.2154.5453.6653.72384,626
10/3/201454.4054.4253.8654.05568,076
10/2/201452.3653.7652.2653.63671,888
10/1/201452.2453.1951.8452.16771,996
9/30/201454.0454.0752.2052.311,070,735
9/29/201455.5455.8554.1654.201,235,669
9/26/201456.2956.5755.6456.14426,985
9/25/201456.2256.4955.9456.18912,668
9/24/201455.4057.0355.1356.521,116,981
9/23/201456.2756.5554.9755.13868,281
9/22/201456.7156.7855.9356.70515,622
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center