Tenneco Inc $63.89

down 0.00


27/8/2014 04:01 PM  |  NYSE : TEN  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEN historical data

Date Open High Low Close Volume
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
7/2/201467.1067.8966.7066.78482,271
7/1/201466.1867.3365.7567.26585,946
6/30/201465.8866.0065.1465.70473,835
6/27/201465.1266.1265.1265.88536,675
6/26/201465.6565.8364.8865.75331,035
6/25/201464.5965.7164.2665.57420,799
6/24/201465.5066.4864.7164.81336,982
6/23/201465.8266.0065.6265.76427,719
6/20/201465.8566.5065.7665.81747,516
6/19/201465.8166.1065.2765.44234,068
6/18/201465.2165.8564.7665.78283,003
6/17/201465.0066.0064.4365.34399,134
6/16/201464.5465.4564.4864.97351,508
6/13/201463.8665.1063.8664.80451,194
6/12/201466.1466.3864.5064.66410,310
6/11/201466.2966.3365.7266.16262,763
6/10/201466.2766.6765.7966.42247,333
6/9/201466.9067.6966.2366.56676,791
6/6/201466.2267.0865.8566.98609,694
6/5/201465.0065.8864.4465.84391,204
6/4/201463.9064.9063.5864.79355,237
6/3/201463.2464.8363.2464.15474,200
6/2/201464.0364.2263.0563.74314,429
5/30/201464.4864.4863.7063.75356,535
5/29/201464.1064.4763.5764.44538,016
5/28/201463.9164.0363.3663.91384,315
5/27/201463.5064.4063.5063.99450,524
5/23/201461.8063.3361.7763.28893,852
5/22/201462.0062.6061.6861.84463,979
5/21/201460.8762.0660.8761.99712,784
5/20/201461.3661.4860.1160.46645,486
5/19/201460.4161.3960.3161.27320,799
5/16/201460.2760.6559.4660.47339,119
5/15/201460.6060.7959.1560.35652,100
5/14/201461.6762.0660.7461.01449,249
5/13/201462.0062.3061.5261.73819,495
5/12/201459.4762.0059.2661.93784,105
5/9/201459.2659.8358.5558.97462,466
5/8/201459.2560.6859.0859.56675,932
5/7/201459.4359.8258.3059.44541,557
5/6/201460.2560.3259.2959.39549,219
5/5/201460.2260.6159.5260.50630,602
5/2/201460.5961.2460.3960.90536,275
5/1/201459.8560.4659.4960.40638,561
4/30/201459.0660.0058.4759.87668,800
4/29/201459.4260.1958.9659.11904,944
4/28/201461.0262.2257.5759.371,479,473
4/25/201460.7161.0458.9159.811,349,823
4/24/201461.2361.9260.3761.31863,613
4/23/201460.6861.1560.3460.49627,103
4/22/201460.3260.9560.1160.83439,419
4/21/201459.8860.4759.3860.17406,667
4/17/201459.2860.3259.1959.87588,948
4/16/201459.3759.4058.5159.28471,157
4/15/201457.9658.8356.9058.48939,918
4/14/201457.4758.0056.8657.94664,024
4/11/201456.8957.8956.5656.68482,483
4/10/201459.4259.6657.5457.57615,763
4/9/201458.2459.6058.0859.52541,541
4/8/201456.7758.2056.4357.87551,323
4/7/201457.9158.3856.1056.70562,475
Trading Center