TEN - Tenneco Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 201912.4213.0912.4213.0313.03384,258
Dec. 05, 201912.7612.7612.0812.1212.12665,000
Dec. 04, 201912.5013.1312.5012.5912.59942,200
Dec. 03, 201912.8512.8612.0112.3512.351,382,100
Dec. 02, 201912.5813.3012.4713.1613.161,057,900
Nov. 29, 201912.3712.7212.3312.3912.39466,100
Nov. 27, 201912.5012.8512.3512.5612.56694,500
Nov. 26, 201912.4512.7712.0212.4912.49913,400
Nov. 25, 201911.5512.5911.4412.5112.511,216,300
Nov. 22, 201911.7111.8711.2611.5111.51902,000
Nov. 21, 201911.9111.9111.4611.6011.60970,400
Nov. 20, 201912.0712.4011.8311.9911.991,157,200
Nov. 19, 201912.4512.4511.6212.2412.241,175,900
Nov. 18, 201912.5012.6512.0712.3512.351,143,700
Nov. 15, 201913.2713.5312.6612.6712.671,076,200
Nov. 14, 201913.5213.7613.0313.0913.091,052,500
Nov. 13, 201914.6214.6213.5013.5713.571,372,600
Nov. 12, 201915.2715.3314.5914.9314.931,003,400
Nov. 11, 201915.2215.6014.9915.3115.31619,500
Nov. 08, 201915.2715.6414.9615.4915.49894,200
Nov. 07, 201915.3115.7415.2115.3715.371,135,200
Nov. 06, 201915.3415.6814.8914.9614.961,253,600
Nov. 05, 201915.6416.2915.0115.2115.211,585,800
Nov. 04, 201914.1915.6214.0015.5715.572,347,700
Nov. 01, 201912.7814.1712.7313.8613.861,624,200
Oct. 31, 201915.6415.9812.0012.5912.593,196,300
Oct. 30, 201914.4014.5113.6113.9113.911,604,500
Oct. 29, 201914.8014.9714.3614.6914.69933,800
Oct. 28, 201914.9515.6414.7514.8314.831,870,100
Oct. 25, 201913.7714.9713.7414.8714.87970,500
Oct. 24, 201914.2614.4113.6813.8613.86811,200
Oct. 23, 201914.4414.4413.6414.3914.391,139,400
Oct. 22, 201913.2614.4212.9214.3814.381,137,900
Oct. 21, 201913.3113.7013.2113.3713.37826,700
Oct. 18, 201913.0513.1312.7113.0113.01842,000
Oct. 17, 201913.2013.4112.5513.1513.151,237,200
Oct. 16, 201912.0513.1912.0413.0813.081,732,400
Oct. 15, 201911.3412.1611.1111.9811.981,369,400
Oct. 14, 201911.3011.4310.7111.3911.39772,900
Oct. 11, 201910.6611.3910.6611.3011.301,016,600
Oct. 10, 201910.2210.6110.1810.4010.401,124,500
Oct. 09, 201910.2410.309.9410.0910.09752,100
Oct. 08, 201910.3610.4410.0210.1010.10811,200
Oct. 07, 201910.5310.7310.1610.5810.581,073,400
Oct. 04, 201911.5111.5310.5610.6810.681,379,700
Oct. 03, 201911.8611.8610.9611.6011.60991,800
Oct. 02, 201912.4012.4111.5311.9411.941,057,100
Oct. 01, 201912.5413.1312.3512.6212.62878,500
Sep. 30, 201912.1912.6111.9012.5212.521,189,600
Sep. 27, 201912.4113.0112.1112.2312.231,039,900
Sep. 26, 201912.7612.8312.2912.5112.51523,800
Sep. 25, 201912.5112.8412.3412.8012.80769,300
Sep. 24, 201913.0313.0912.1712.4712.471,107,200
Sep. 23, 201912.7313.1312.5412.9412.94945,700
Sep. 20, 201913.1013.2512.6512.9512.951,629,500
Sep. 19, 201912.8413.3812.8013.1213.121,178,800
Sep. 18, 201913.3513.8712.6312.8312.831,331,100
Sep. 17, 201913.9113.9113.3313.4513.451,253,500
Sep. 16, 201913.8014.5013.5014.0914.091,352,300
Sep. 13, 201914.3714.7013.8614.0414.041,613,200
Sep. 12, 201913.6114.2513.2114.1114.112,206,200
Sep. 11, 201913.3014.0712.4013.9813.982,234,700
Sep. 10, 201912.0813.2712.0013.2213.223,327,000
Sep. 09, 201910.9212.4110.8012.2712.273,321,700
Sep. 06, 201910.2210.7910.0010.7710.771,406,000
Sep. 05, 20199.0310.389.0210.3210.322,108,400
Sep. 04, 20198.578.948.418.778.771,331,400
Sep. 03, 20198.638.788.108.358.351,437,100
Aug. 30, 20198.368.768.258.728.721,012,000
Aug. 29, 20198.238.518.168.278.27981,500
Aug. 28, 20198.188.468.058.158.151,277,900
Aug. 27, 20198.328.437.998.198.191,221,600
Aug. 26, 20198.328.468.028.198.191,016,100
Aug. 23, 20198.358.558.048.158.151,538,700
Aug. 22, 20198.819.068.528.538.531,693,500
Aug. 21, 20199.179.258.768.808.801,116,600
Aug. 20, 20199.269.358.888.998.991,175,200
Aug. 19, 20199.619.669.339.349.341,097,300
Aug. 16, 20199.139.579.049.459.451,077,300
Aug. 15, 20199.349.488.969.069.061,159,000
Aug. 14, 20199.979.999.349.499.491,186,500
Aug. 13, 20199.9610.649.909.979.972,211,200
Aug. 12, 20199.9810.239.8210.0010.001,709,700
Aug. 09, 20199.599.719.389.549.541,253,100
Aug. 08, 20199.509.639.139.539.532,236,500
Aug. 07, 20199.159.708.889.469.463,492,200
Aug. 06, 20199.8510.478.689.259.255,434,900
Aug. 05, 20197.888.007.627.897.891,637,800
Aug. 02, 20198.228.287.698.138.132,440,200
Aug. 01, 20199.059.188.148.238.231,549,000
Jul. 31, 20199.199.298.939.049.041,270,300
Jul. 30, 20198.879.188.589.159.151,499,300
Jul. 29, 20199.199.278.919.029.02768,400
Jul. 26, 20199.389.459.099.229.22773,700
Jul. 25, 20199.499.719.289.389.381,013,300
Jul. 24, 20199.459.749.459.689.681,061,300
Jul. 23, 20199.219.669.199.459.451,159,600
Jul. 22, 20199.249.508.958.968.96950,500
Jul. 19, 20198.909.288.879.069.06891,300
Jul. 18, 20199.149.268.838.868.861,046,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...