$58.72 -0.50 (%) Tenneco Inc - NYSE

May. 29, 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
5/29/201559.2459.3258.2958.72530,715
5/28/201559.4259.6258.9259.22424,449
5/27/201559.3559.6558.9159.56394,722
5/26/201559.6159.6958.7358.93277,758
5/22/201559.9660.4259.5559.75161,995
5/21/201559.9460.3859.7760.00345,664
5/20/201560.1560.2559.6659.89311,957
5/19/201560.0060.1059.2459.70289,996
5/18/201559.8860.4159.7960.16435,622
5/15/201560.3760.4759.8259.99319,237
5/14/201560.4360.9060.1860.33280,141
5/13/201559.6560.3659.6460.12388,546
5/12/201559.9060.1559.1259.56392,211
5/11/201560.0560.6560.0060.26478,102
5/8/201560.1860.5059.9560.07522,444
5/7/201559.2459.7758.6759.72665,574
5/6/201559.5059.5058.7359.16802,063
5/5/201558.9159.7958.8059.21710,378
5/4/201558.6559.4258.6059.18661,691
5/1/201558.8658.8857.8958.50830,432
4/30/201559.4659.6658.1358.45926,627
4/29/201558.8960.6058.7359.791,895,403
4/28/201558.4459.5358.3159.041,013,443
4/27/201555.9759.2255.5558.601,151,040
4/24/201557.3057.4756.7457.28440,582
4/23/201557.1257.2556.3656.99360,785
4/22/201556.5857.1556.1057.10460,690
4/21/201556.6456.6455.7256.38591,213
4/20/201555.8556.7755.6956.48403,711
4/17/201556.0056.3255.3955.72402,733
4/16/201556.9757.3056.4456.45267,080
4/15/201556.5657.2556.5656.99300,621
4/14/201556.5257.0056.2556.44240,158
4/13/201556.3056.7256.1456.33275,656
4/10/201557.4157.4156.4156.48303,253
4/9/201556.7957.5156.4557.19372,501
4/8/201556.5557.0956.5556.95243,840
4/7/201557.4057.5156.6556.68306,584
4/6/201556.1757.7556.1757.34376,377
4/2/201556.7356.8855.9956.32616,187
4/1/201555.6557.1055.0156.15842,351
3/31/201556.5557.7356.5157.42458,426
3/30/201556.1957.0056.1956.80362,931
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center