Tenneco Historical Data - TEN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenneco Inc TEN NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.93 -6.45% 13.48 14.85 13.38 14.50 14.41 20:00:00
more quote information »

TEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.4214.8512.3613.951,570,6781.068.53%
1 Month13.2714.8511.2612.921,137,5810.211.58%
3 Months13.1016.28519.9413.091,168,1060.382.9%
6 Months10.4816.28517.6211.321,340,7903.0028.63%
1 Year29.3637.277.6215.551,151,966-15.88-54.09%
3 Years65.7270.967.6232.70711,837-52.24-79.49%
5 Years51.8470.967.6239.05642,343-38.36-74.0%

TEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 13.48 -0.93 -6.45% 14.50 14.85 13.38 1,180,877
Dec 12 2019 14.41 0.52 3.74% 13.92 14.50 13.73 1,601,185
Dec 11 2019 13.89 -0.39 -2.73% 14.27 14.73 13.66 1,424,818
Dec 10 2019 14.28 1.03 7.77% 13.28 14.67 12.8429 2,741,204
Dec 09 2019 13.25 0.08 0.61% 13.03 13.49 12.97 1,016,842
Dec 06 2019 13.17 1.05 8.66% 12.42 13.19 12.36 1,069,343
Dec 05 2019 12.12 -0.47 -3.73% 12.76 12.76 12.08 662,735
Dec 04 2019 12.59 0.24 1.94% 12.50 13.13 12.41 942,235
Dec 03 2019 12.35 -0.81 -6.16% 12.85 12.86 12.01 1,382,144
Dec 02 2019 13.16 0.77 6.21% 12.58 13.30 12.47 1,057,906
Nov 29 2019 12.39 -0.17 -1.35% 12.37 12.72 12.33 466,093
Nov 27 2019 12.56 0.07 0.56% 12.50 12.85 12.35 694,438
Nov 26 2019 12.49 -0.02 -0.16% 12.45 12.77 12.02 913,447
Nov 25 2019 12.51 1.00 8.69% 11.51 12.59 11.44 1,216,340
Nov 22 2019 11.51 -0.09 -0.78% 11.71 11.87 11.26 902,047
Nov 21 2019 11.60 -0.39 -3.25% 11.91 11.91 11.46 970,361
Nov 20 2019 11.99 -0.25 -2.04% 12.07 12.40 11.83 1,157,186
Nov 19 2019 12.24 -0.11 -0.89% 12.45 12.45 11.62 1,175,895
Nov 18 2019 12.35 -0.32 -2.53% 12.50 12.69 12.07 1,143,652
Nov 15 2019 12.67 -0.42 -3.21% 13.27 13.53 12.6573 1,076,160
Nov 14 2019 13.09 -0.42 -3.11% 13.52 13.76 13.03 1,052,540
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.