$55.85 +0.31 (%) Tenneco Inc - NYSE

Mar. 27, 2015 | 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
3/27/201555.5055.9655.1355.85338,114
3/26/201555.5055.9555.1755.54316,645
3/25/201557.0257.0355.4755.50542,653
3/24/201556.6856.9356.2556.60282,328
3/23/201557.4057.7856.6756.68337,754
3/20/201557.0157.5257.0157.20388,088
3/19/201556.7456.9656.1456.57236,816
3/18/201555.5757.2755.2257.04440,043
3/17/201555.8756.5855.7356.05356,157
3/16/201555.6356.3855.4156.29473,099
3/13/201556.1756.5054.9955.39548,356
3/12/201555.7957.1255.5456.49582,865
3/11/201555.3555.9355.0955.49550,003
3/10/201555.9156.1455.2155.65419,396
3/9/201556.8857.2456.5556.78294,028
3/6/201557.8058.4456.5056.58722,756
3/5/201559.0759.0758.2958.57524,573
3/4/201559.2859.4958.7559.00396,036
3/3/201558.9859.8758.6959.57618,188
3/2/201558.1259.6058.1059.47651,015
2/27/201557.7758.4457.7758.24551,051
2/26/201557.8758.0657.3657.92409,760
2/25/201557.5258.2957.4058.15301,547
2/24/201557.4658.2557.2857.57355,593
2/23/201557.8757.9057.1457.52409,257
2/20/201557.6558.2656.7258.24394,475
2/19/201557.2258.1157.2257.76336,060
2/18/201557.8558.3557.4357.52540,024
2/17/201558.4758.4757.7158.13422,227
2/13/201558.0058.2757.4258.07430,783
2/12/201557.0057.9956.8257.88538,208
2/11/201556.6656.8055.9356.60397,519
2/10/201557.2557.2556.1056.85514,949
2/9/201555.7156.9255.5056.68732,129
2/6/201555.4456.5955.2855.95804,457
2/5/201555.5256.1555.1455.46927,083
2/4/201555.4256.1655.0255.33877,153
2/3/201555.0056.3754.6755.151,022,156
2/2/201553.5555.2253.3454.591,466,090
1/30/201552.2152.8651.3751.42907,608
1/29/201551.7152.6251.1352.551,040,224
1/28/201552.5552.5551.2351.40631,231
1/27/201551.7652.7451.4752.45475,819
1/26/201551.6152.8851.2652.84519,639
1/23/201552.2152.5851.7451.89436,820
1/22/201551.7452.6151.3852.29456,394
1/21/201550.4951.8350.4751.56570,072
1/20/201550.7550.9150.2650.43631,424
1/16/201549.2250.8049.1450.75600,927
1/15/201550.4050.6949.4349.48670,139
1/14/201549.6850.3949.2550.01656,628
1/13/201552.1452.7050.3950.92894,511
1/12/201553.1053.3851.5951.92557,596
1/9/201553.9254.0953.0053.15571,592
1/8/201553.0754.4552.6253.801,092,267
1/7/201553.4653.6152.7053.54718,564
1/6/201554.7254.7552.5552.86790,037
1/5/201555.5255.5953.9154.35691,030
1/2/201557.0657.0655.3456.21358,956
12/31/201457.2657.5056.6056.61285,581
12/30/201457.5758.0856.9257.12260,733
12/29/201456.8657.8856.6457.72327,471
12/26/201456.8057.1056.5157.00173,712
12/24/201456.8556.8956.1456.5395,939
12/23/201456.5657.4356.2556.80457,218
12/22/201455.8356.4155.6556.14571,066
12/19/201454.9756.3254.5255.92840,051
12/18/201454.9754.9853.8554.75495,437
12/17/201452.3654.1651.8654.02581,813
12/16/201451.8453.4551.4052.07667,216
12/15/201452.7053.0251.6451.93645,051
12/12/201452.7653.5452.3552.41470,615
12/11/201453.9054.7353.3353.47377,800
12/10/201455.0355.2253.4253.78683,838
12/9/201453.4055.2653.3355.18699,814
12/8/201455.6255.7654.0254.10524,196
12/5/201455.9055.9055.3755.69491,910
12/4/201456.2656.5255.4255.69362,773
12/3/201455.6357.2555.3556.02821,491
12/2/201454.1155.4253.8755.31637,983
12/1/201454.1854.3253.3153.98767,171
11/28/201454.7355.1754.2754.35405,779
11/26/201455.5955.7854.8354.97579,528
11/25/201456.6556.8655.6055.67847,237
11/24/201456.3156.7656.1956.66531,916
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center