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 High Price Low Price Open Price Close Price Last Traded
  -0.295 -3.01% 9.505 9.85 9.30 9.85 9.80 15:41:50
more quote information »

TEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.8410.879.3010.12976,273-1.34-12.32%
1 Month12.8214.049.3011.101,504,767-3.32-25.86%
3 Months14.1916.28519.3012.621,243,558-4.69-33.02%
6 Months9.1916.28517.6211.731,362,6550.3153.43%
1 Year34.2737.277.6214.441,262,892-24.77-72.26%
3 Years67.3770.967.6230.53758,515-57.87-85.89%
5 Years51.7670.967.6237.38665,444-42.26-81.64%

TEN 1 Month 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 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
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
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.