$52.68 +0.79 (%) Tenneco Inc - NYSE

Jan. 26, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEN historical data

Date Open High Low Close Volume
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
10/31/201452.6052.6052.0252.361,145,131
10/30/201451.8452.0251.2251.441,383,897
10/29/201453.2753.7652.0352.251,060,428
10/28/201450.3853.0050.3752.901,313,674
10/27/201452.9553.2847.8350.294,220,744
10/24/201453.7854.6352.8754.561,507,958
10/23/201452.7654.1752.5753.71912,190
10/22/201452.7753.0452.0152.05730,998
10/21/201451.6352.8451.3252.771,364,693
10/20/201451.5252.2650.7550.85773,886
10/17/201451.2352.3751.1651.851,266,576
10/16/201448.0650.4547.9750.311,077,470
10/15/201447.3548.9546.6448.811,187,529
10/14/201448.1148.5447.6948.191,831,916
10/13/201449.8650.1047.8747.93785,028
10/10/201450.6051.2449.6349.65834,178
10/9/201452.5552.6450.9050.90851,429
10/8/201452.0452.6751.2152.62900,540
10/7/201453.3953.5252.1952.19470,441
10/6/201454.2154.5453.6653.72384,626
10/3/201454.4054.4253.8654.05568,076
10/2/201452.3653.7652.2653.63671,888
10/1/201452.2453.1951.8452.16771,996
9/30/201454.0454.0752.2052.311,070,735
9/29/201455.5455.8554.1654.201,235,669
9/26/201456.2956.5755.6456.14426,985
9/25/201456.2256.4955.9456.18912,668
9/24/201455.4057.0355.1356.521,116,981
9/23/201456.2756.5554.9755.13868,281
9/22/201456.7156.7855.9356.70515,622
9/19/201458.1058.2756.7656.76677,332
9/18/201457.9358.4357.8858.06782,939
9/17/201457.3658.7257.2457.551,132,178
9/16/201458.1058.2457.0957.181,483,811
9/15/201459.9160.0058.1558.20961,053
9/12/201461.6061.7959.7259.91775,048
9/11/201461.7562.2661.4461.78402,107
9/10/201462.6862.6962.0962.15392,956
9/9/201463.5063.5862.5562.67366,355
9/8/201463.7964.1863.4163.71294,752
9/5/201464.5564.7263.7563.91479,184
9/4/201464.4665.3364.4664.73315,749
9/3/201464.5064.7464.2064.41269,933
9/2/201464.1864.9263.9564.18333,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center