TEN

Tenneco Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenneco Inc TEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.31 -2.88% 10.45 19:50:20
Open Price Low Price High Price Close Price Prev Close
10.91 10.32 11.00 10.45 10.76
more quote information »

TEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.3911.9010.3211.051,056,784-0.94-8.25%
1 Month9.7712.9359.560110.99880,6320.686.96%
3 Months9.0412.9357.109.861,057,6711.4115.6%
6 Months7.6112.9356.199.001,012,7392.8437.32%
1 Year10.8412.9352.217.131,451,052-0.39-3.6%
3 Years60.4061.192.2115.971,080,075-49.95-82.7%
5 Years38.7370.962.2125.18843,931-28.28-73.02%

TEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 10.45 -0.31 -2.88% 10.91 11.00 10.32 850,633
Jan 15 2021 10.76 -0.15 -1.37% 10.82 10.82 10.39 1,120,323
Jan 14 2021 10.91 0.00 0.0% 11.06 11.365 10.90 1,029,854
Jan 13 2021 10.91 -0.81 -6.91% 11.73 11.85 10.86 1,117,438
Jan 12 2021 11.72 0.32 2.81% 11.39 11.90 11.24 959,521
Jan 11 2021 11.40 -0.31 -2.65% 11.30 11.60 11.09 941,602
Jan 08 2021 11.71 -0.46 -3.78% 12.27 12.30 11.57 1,173,991
Jan 07 2021 12.17 0.97 8.66% 11.94 12.935 11.85 1,656,130
Jan 06 2021 11.20 0.68 6.46% 10.70 11.46 10.64 1,104,766
Jan 05 2021 10.52 0.26 2.53% 10.14 10.555 10.12 545,582
Jan 04 2021 10.26 -0.34 -3.21% 10.72 10.89 10.07 701,093
Dec 31 2020 10.60 0.01 0.09% 10.67 10.80 10.47 499,780
Dec 30 2020 10.59 0.30 2.92% 10.38 10.75 10.34 490,736
Dec 29 2020 10.29 -0.17 -1.63% 10.44 10.53 9.89 885,879
Dec 28 2020 10.46 0.13 1.26% 10.57 10.96 10.38 689,524
Dec 24 2020 10.33 -0.15 -1.43% 10.59 10.59 10.16 242,345
Dec 23 2020 10.48 0.65 6.61% 9.90 10.62 9.90 1,043,707
Dec 22 2020 9.83 0.00 0.0% 9.77 9.99 9.5601 768,477
Dec 21 2020 9.83 0.01 0.1% 9.48 9.90 9.24 1,148,646
See More Historical Prices »


Your Recent History
NYSE
TEN
Tenneco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.