TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 13, 20206.987.156.726.806.801,046,100
Jul. 10, 20206.537.026.406.866.861,043,900
Jul. 09, 20207.067.196.516.606.60934,800
Jul. 08, 20207.107.176.757.077.07894,000
Jul. 07, 20207.397.527.117.177.171,169,300
Jul. 06, 20207.677.957.357.547.541,216,800
Jul. 02, 20207.617.837.317.357.35925,500
Jul. 01, 20207.507.867.337.417.411,316,000
Jun. 30, 20207.397.707.267.567.561,035,800
Jun. 29, 20207.067.696.857.537.531,163,000
Jun. 26, 20207.267.266.806.936.931,294,500
Jun. 25, 20207.267.367.017.337.33991,900
Jun. 24, 20207.837.877.097.327.321,468,600
Jun. 23, 20208.208.267.848.098.09829,700
Jun. 22, 20207.908.027.527.957.95929,200
Jun. 19, 20208.118.237.627.837.831,609,400
Jun. 18, 20207.718.127.607.947.941,303,200
Jun. 17, 20208.458.477.948.018.011,387,500
Jun. 16, 20209.059.248.178.438.432,407,200
Jun. 15, 20207.528.247.368.058.051,997,500
Jun. 12, 20208.118.647.698.188.182,034,100
Jun. 11, 20207.708.307.227.377.373,078,400
Jun. 10, 202010.2110.328.448.988.983,039,100
Jun. 09, 202011.5911.7210.1110.1510.153,451,500
Jun. 08, 202010.5612.6910.5012.5612.564,551,400
Jun. 05, 20209.8710.589.5610.2310.233,414,000
Jun. 04, 20208.359.188.329.089.082,252,000
Jun. 03, 20208.088.577.998.308.301,916,200
Jun. 02, 20207.507.937.367.757.751,782,700
Jun. 01, 20206.817.446.577.327.321,892,800
May 29, 20206.506.926.416.766.761,832,900
May 28, 20207.207.356.606.696.691,504,300
May 27, 20206.727.206.627.137.132,289,700
May 26, 20205.866.605.856.316.312,164,900
May 22, 20205.465.525.175.515.511,256,200
May 21, 20205.135.575.055.365.361,660,400
May 20, 20205.155.425.085.235.231,385,300
May 19, 20205.065.194.904.934.931,540,900
May 18, 20204.905.214.855.175.172,438,200
May 15, 20204.394.574.344.484.48735,300
May 14, 20204.334.604.104.494.491,650,100
May 13, 20204.974.984.504.604.601,555,300
May 12, 20205.375.604.915.005.002,275,600
May 11, 20205.175.665.055.255.252,517,700
May 08, 20204.955.544.675.335.333,491,200
May 07, 20204.514.714.444.534.531,307,700
May 06, 20204.734.774.334.464.461,171,800
May 05, 20204.434.934.434.524.521,911,300
May 04, 20204.724.724.204.284.282,409,400
May 01, 20204.925.084.674.904.901,433,100
Apr. 30, 20205.115.354.805.195.192,373,500
Apr. 29, 20204.955.514.955.175.172,396,400
Apr. 28, 20205.055.834.774.834.834,244,100
Apr. 27, 20203.844.793.764.724.722,946,600
Apr. 24, 20203.954.043.683.833.831,424,500
Apr. 23, 20203.704.053.653.863.861,581,700
Apr. 22, 20203.793.833.543.693.691,939,800
Apr. 21, 20203.563.793.513.643.641,267,800
Apr. 20, 20203.703.933.603.693.691,628,300
Apr. 17, 20203.854.193.743.803.802,501,000
Apr. 16, 20203.793.923.513.613.611,794,200
Apr. 15, 20203.643.843.513.773.771,658,600
Apr. 14, 20204.004.273.753.903.902,169,200
Apr. 13, 20204.294.343.713.823.822,139,300
Apr. 09, 20203.744.503.674.254.253,958,200
Apr. 08, 20203.083.682.943.553.553,063,400
Apr. 07, 20203.443.502.852.912.914,918,200
Apr. 06, 20202.522.962.422.852.854,509,500
Apr. 03, 20202.952.952.212.322.324,834,800
Apr. 02, 20203.093.302.882.952.951,695,100
Apr. 01, 20203.483.483.103.123.121,624,000
Mar. 31, 20203.904.293.553.603.602,231,000
Mar. 30, 20204.194.233.603.863.861,988,900
Mar. 27, 20204.094.423.784.334.331,467,200
Mar. 26, 20204.224.484.004.214.211,796,100
Mar. 25, 20204.054.483.614.204.202,359,800
Mar. 24, 20203.214.523.163.923.923,073,700
Mar. 23, 20202.783.182.503.053.052,242,900
Mar. 20, 20203.263.452.632.692.694,516,900
Mar. 19, 20203.004.003.003.243.243,201,900
Mar. 18, 20203.203.292.763.073.072,320,000
Mar. 17, 20203.643.702.863.403.403,043,000
Mar. 16, 20204.835.183.493.503.502,488,200
Mar. 13, 20205.335.714.905.505.501,858,700
Mar. 12, 20204.815.454.655.025.022,014,800
Mar. 11, 20205.185.524.975.245.242,357,800
Mar. 10, 20205.575.644.955.255.252,065,000
Mar. 09, 20205.945.955.165.255.251,910,600
Mar. 06, 20206.466.816.246.276.271,846,500
Mar. 05, 20207.267.386.526.646.642,145,700
Mar. 04, 20207.817.927.027.527.521,631,100
Mar. 03, 20208.138.477.567.737.731,386,400
Mar. 02, 20209.159.227.808.108.102,954,500
Feb. 28, 20208.709.498.639.179.172,021,300
Feb. 27, 20208.929.568.339.019.011,496,700
Feb. 26, 202010.1610.209.319.349.341,608,100
Feb. 25, 202010.1210.469.639.939.931,609,700
Feb. 24, 202010.0410.219.679.889.881,201,700
Feb. 21, 202010.7911.3010.2010.6310.631,546,000
Feb. 20, 20208.9910.958.7010.8710.872,619,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...