$54.56 +0.62 (%) Tenneco Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEN historical data

Date Open High Low Close Volume
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
4/5/201645.8546.6445.5246.09705,250
4/4/201648.7449.0146.1346.63610,661
4/1/201650.9950.9948.6948.90986,187
3/31/201650.9051.7950.9051.51335,694
3/30/201651.7851.9351.2051.47346,280
3/29/201649.9651.6449.6051.45358,052
3/28/201650.2450.6149.6650.24248,781
3/24/201649.4650.3448.9550.19214,420
3/23/201651.0951.1849.8549.95435,367
3/22/201650.4752.1649.9751.37461,185
3/21/201651.4451.5050.0851.00297,932
3/18/201651.4151.7450.5451.50673,580
3/17/201650.3051.2349.6150.97511,073
3/16/201648.7250.4148.5950.32455,083
3/15/201648.2548.9348.0948.68418,485
3/14/201648.4349.2348.1349.00465,709
3/11/201647.4448.9947.3548.91566,628
3/10/201647.6248.1446.1846.97324,930
3/9/201646.9247.5846.6147.57407,843
3/8/201647.4947.7446.4846.71449,271
3/7/201647.3048.5047.1548.13465,917
3/4/201648.3948.5646.4547.60620,268
3/3/201647.3848.3147.0948.21429,215
3/2/201647.5348.1946.9147.32449,139
3/1/201646.3547.6746.0847.51640,666
2/29/201645.9746.7845.2745.52741,865
2/26/201645.7545.8845.1945.75322,651
2/25/201644.6645.4444.4145.37342,043
2/24/201643.3244.7542.8044.66869,499
2/23/201645.1645.6844.0944.11610,956
2/22/201645.1945.8144.8845.54522,329
2/19/201644.7445.0644.0044.53650,695
2/18/201645.7346.3244.5845.08527,381
2/17/201645.2846.8645.0145.62789,369
2/16/201643.3345.1243.1244.73848,023
2/12/201642.4743.2241.7142.921,049,186
2/11/201641.3744.7141.0041.531,409,263
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center