$65.20 +2.96 (%) Tenneco Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201662.6565.7762.4465.20776,522
12/6/201660.1262.4359.9462.24469,134
12/5/201659.6160.2759.2960.11514,378
12/2/201660.3260.8058.7359.04639,380
12/1/201659.2561.9859.0560.54818,077
11/30/201658.9859.9658.9558.95453,023
11/29/201659.0459.6158.7058.84639,247
11/28/201660.1960.8859.4459.57311,864
11/25/201660.2760.7259.9860.22118,955
11/23/201660.3860.8959.9860.12291,894
11/22/201659.2660.7658.8160.57765,455
11/21/201658.3959.1057.8758.77479,242
11/18/201656.9358.2156.6057.65532,033
11/17/201656.1557.0355.5356.93445,560
11/16/201654.6356.1454.4556.13598,463
11/15/201654.5656.0253.1154.88831,870
11/14/201655.7057.3154.4354.61882,134
11/11/201654.0755.4653.8655.27624,680
11/10/201653.5255.4652.8254.09840,981
11/9/201652.9853.3851.0952.971,042,233
11/8/201653.6954.7853.1554.12526,302
11/7/201653.6354.0552.9253.91366,861
11/4/201652.3653.6052.1652.38454,967
11/3/201653.0653.5852.3252.39541,869
11/2/201653.0554.2252.6652.94430,744
11/1/201655.5555.5552.8853.20700,196
10/31/201654.7355.4154.2155.07864,230
10/28/201653.5255.1751.9354.661,133,990
10/27/201655.0555.2453.9555.20660,793
10/26/201654.4055.8354.3655.25455,574
10/25/201655.0755.5953.9854.66438,271
10/24/201654.9855.9954.9855.47374,101
10/21/201653.7654.6653.5554.38403,258
10/20/201654.5454.9253.8654.62562,774
10/19/201653.6955.0053.4754.54723,501
10/18/201655.7855.7852.1553.361,038,017
10/17/201655.2155.8054.4954.63546,769
10/14/201655.1455.9154.9955.40470,168
10/13/201657.1157.1154.6754.80639,010
10/12/201656.9657.9056.5557.50470,722
10/11/201657.4357.9356.3056.90451,892
10/10/201657.5958.6457.1357.66535,432
10/7/201658.7758.7856.8957.30635,575
10/6/201658.9059.3457.6358.83632,342
10/5/201657.7859.8857.7559.25660,589
10/4/201658.0458.4356.8457.63524,114
10/3/201657.8558.2357.3457.81580,507
9/30/201657.0158.6056.9358.27552,974
9/29/201657.6957.9556.5956.63231,652
9/28/201657.1357.8556.8757.82441,253
9/27/201656.8457.1756.3956.96458,972
9/26/201657.5257.7856.8956.93369,461
9/23/201658.4558.7057.6457.82365,335
9/22/201657.9358.9757.5158.62439,936
9/21/201656.8157.6656.5857.33348,645
9/20/201657.2557.2656.2256.47288,622
9/19/201657.6758.4656.6056.76443,075
9/16/201656.7957.6556.7957.09571,953
9/15/201655.9957.6755.9757.37507,497
9/14/201655.2856.4955.0856.03518,080
9/13/201655.0455.9454.7855.28427,047
9/12/201653.6956.0053.0256.00427,859
9/9/201655.7656.3854.2454.24291,814
9/8/201657.0057.1056.2956.36249,396
9/7/201656.6557.1556.0457.01337,542
9/6/201656.5656.8456.1756.74254,794
9/2/201656.0456.4455.6656.44274,836
9/1/201655.7856.7355.1755.51399,382
8/31/201656.1956.8055.4455.83510,460
8/30/201656.1357.2455.8656.37343,839
8/29/201656.0656.7855.9456.35372,603
8/26/201656.0857.0255.8156.11285,335
8/25/201655.9456.2055.1855.92229,021
8/24/201657.0457.2056.1656.28261,752
8/23/201656.7356.9956.3856.87291,304
8/22/201656.0756.5255.8056.15293,144
8/19/201655.6356.8055.6356.43507,090
8/18/201656.0556.5055.7955.90434,056
8/17/201655.8456.3255.5055.95244,097
8/16/201656.1556.5455.7655.90273,184
8/15/201655.5156.4555.5156.18271,478
8/12/201655.6056.0855.0155.41248,247
8/11/201655.9856.7855.7855.82312,666
8/10/201655.5056.0055.2655.69488,149
8/9/201655.4756.3355.0855.32384,729
8/8/201655.3855.7055.1355.40431,876
8/5/201654.9855.8354.6455.16591,812
8/4/201654.4555.4454.2354.40497,321
8/3/201654.3354.8053.9854.62723,215
8/2/201656.1256.2053.8854.681,410,236
8/1/201656.7056.8755.5256.29950,049
7/29/201654.6057.3053.9656.521,654,248
7/28/201653.5053.5052.0853.23880,178
7/27/201655.0155.6353.9754.66488,417
7/26/201654.0654.7953.6954.76486,248
7/25/201653.4954.3353.2853.87502,693
7/22/201653.6254.0652.1653.43561,145
7/21/201653.0354.6952.2053.80879,815
7/20/201651.3452.3851.0451.85546,399
7/19/201650.8351.4950.6451.45470,362
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center