Tenneco Historical Data - TEN

TEN Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 20 2020 10.79 0.00 +0.00% 10.76 11.21 10.58 0
Jan 17 2020 10.79 0.11 1.03% 10.76 11.21 10.58 704,803
Jan 16 2020 10.68 0.31 2.99% 10.46 11.02 10.37 1,203,442
Jan 15 2020 10.37 0.04 0.39% 10.24 10.45 10.02 966,228
Jan 14 2020 10.33 0.35 3.51% 9.93 10.64 9.9182 1,314,049
Jan 13 2020 9.98 -0.10 -0.99% 10.06 10.15 9.395 1,646,728
Jan 10 2020 10.08 -0.42 -4.0% 10.30 10.49 9.901 2,207,617
Jan 09 2020 10.50 -0.55 -4.98% 11.31 11.59 9.995 3,890,935
Jan 08 2020 11.05 -2.65 -19.34% 13.37 13.60 10.85 5,766,333
Jan 07 2020 13.70 0.16 1.18% 13.49 14.04 13.41 986,325
Jan 06 2020 13.54 0.23 1.73% 13.10 13.69 13.10 967,662
Jan 03 2020 13.31 -0.51 -3.69% 13.39 13.70 13.0908 847,294
Jan 02 2020 13.82 0.63 4.78% 13.30 13.83 13.04 1,104,182
Jan 01 2020 13.19 0.00 +0.00% 12.84 13.28 12.84 0
Dec 31 2019 13.19 0.31 2.41% 12.84 13.28 12.84 928,553
Dec 30 2019 12.88 -0.01 -0.08% 12.82 13.205 12.57 646,563
Dec 27 2019 12.89 -0.50 -3.73% 13.42 13.52 12.85 950,761
Dec 26 2019 13.39 -0.03 -0.22% 13.49 13.49 13.18 426,278
Dec 25 2019 13.42 0.00 +0.00% 13.68 13.7093 13.28 0
Dec 24 2019 13.42 -0.19 -1.4% 13.68 13.7093 13.28 258,745
Dec 23 2019 13.61 0.35 2.64% 13.24 13.72 13.21 1,218,765
Dec 20 2019 13.26 -0.51 -3.7% 13.80 13.9337 13.135 1,535,325
Dec 19 2019 13.77 -0.20 -1.43% 13.90 14.20 13.72 1,022,559
Dec 18 2019 13.97 0.08 0.58% 13.89 14.04 13.53 1,080,289
Dec 17 2019 13.89 0.04 0.29% 13.80 14.185 13.80 920,084
Dec 16 2019 13.85 0.37 2.74% 13.90 14.20 13.46 1,075,133
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 28 2019 12.56 0.00 +0.00% 12.50 12.85 12.35 0
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
Nov 13 2019 13.51 -1.42 -9.51% 14.62 14.62 13.50 1,373,402
Nov 12 2019 14.93 -0.38 -2.48% 15.27 15.33 14.59 1,003,380
Nov 11 2019 15.31 -0.18 -1.16% 15.22 15.60 14.99 619,532
Nov 08 2019 15.49 0.12 0.78% 15.27 15.636 14.96 894,217
Nov 07 2019 15.37 0.41 2.74% 15.31 15.74 15.21 1,135,227
Nov 06 2019 14.96 -0.25 -1.64% 15.34 15.68 14.89 1,258,716
Nov 05 2019 15.21 -0.36 -2.31% 15.64 16.2851 15.01 1,585,855
Nov 04 2019 15.57 1.71 12.34% 14.19 15.62 14.00 2,347,747
Nov 01 2019 13.86 0.00 +0.00% 12.78 14.1677 12.725 0
Nov 01 2019 13.86 1.27 10.09% 12.78 14.1677 12.725 1,624,227
Oct 31 2019 12.59 -1.36 -9.75% 15.64 15.98 12.00 3,196,257
Oct 30 2019 13.95 -0.74 -5.04% 14.40 14.51 13.6066 1,605,540
Oct 29 2019 14.69 -0.14 -0.94% 14.80 14.9712 14.36 933,771
Oct 28 2019 14.83 -0.08 -0.54% 14.95 15.64 14.75 1,870,060


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.