Tenneco Historical Data - TEN

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 Low Price High Price Open Price Close Price Last Traded
-0.36 -3.31% 10.51 10.20 11.30 10.79 10.87 14:02:43
more quote information »

TEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4611.308.4010.231,697,0920.050.48%
1 Month10.0511.308.409.961,183,1330.464.58%
3 Months12.3714.858.4011.501,260,038-1.86-15.04%
6 Months9.1716.28517.9911.991,275,2741.3414.61%
1 Year35.7337.277.6213.631,309,274-25.22-70.58%
3 Years66.2067.937.6229.25773,479-55.69-84.12%
5 Years57.8770.967.6236.45673,280-47.36-81.84%

TEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 10.87 1.37 14.42% 8.99 10.95 8.40 2,613,915
Feb 19 2020 9.50 -0.36 -3.65% 10.00 10.10 9.25 1,973,919
Feb 18 2020 9.86 -0.61 -5.83% 10.36 10.53 9.66 1,219,948
Feb 14 2020 10.47 0.04 0.38% 10.46 10.59 10.275 980,585
Feb 13 2020 10.43 0.17 1.66% 10.17 10.46 10.07 669,233
Feb 12 2020 10.26 0.57 5.88% 9.92 10.30 9.73 861,093
Feb 11 2020 9.69 0.21 2.22% 9.22 9.78 8.83 1,189,217
Feb 10 2020 9.48 -0.30 -3.07% 9.74 9.78 9.35 977,209
Feb 07 2020 9.78 -0.53 -5.14% 10.09 10.28 9.62 820,676
Feb 06 2020 10.31 -0.03 -0.29% 10.42 10.88 10.30 898,565
Feb 05 2020 10.34 0.83 8.73% 10.04 10.50 10.04 1,043,610
Feb 04 2020 9.51 0.00 0.0% 9.74 10.16 9.51 958,097
Feb 03 2020 9.51 0.04 0.42% 9.56 9.61 9.28 1,065,798
Jan 31 2020 9.47 -0.38 -3.86% 9.40 9.59 9.17 986,773
Jan 30 2020 9.85 -0.12 -1.2% 9.83 10.06 9.161 1,434,949
Jan 29 2020 9.97 -0.07 -0.7% 10.13 10.40 9.90 926,028
Jan 28 2020 10.04 0.58 6.13% 9.61 10.65 9.61 1,515,430
Jan 27 2020 9.46 -0.34 -3.47% 9.85 10.60 9.30 1,307,360
Jan 24 2020 9.80 -0.32 -3.16% 10.05 10.15 9.61 1,036,518
Jan 23 2020 10.12 0.05 0.5% 9.96 10.275 9.45 896,149
Jan 22 2020 10.07 -0.45 -4.28% 10.53 10.65 10.00 1,015,150
Jan 21 2020 10.52 -0.27 -2.5% 10.84 10.87 10.48 957,275
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.