TEN Historical Prices | Tenneco Inc. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Tenneco Inc. (TEN)

-NYSE

47.55 2.28(5.04%) Jun 18, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	45.55	47.56	45.55	47.55	596,100	47.55
Jun 17, 2013	46.04	46.10	44.94	45.27	431,100	45.27
Jun 14, 2013	45.75	46.21	45.24	45.48	459,000	45.48
Jun 13, 2013	44.39	45.97	44.25	45.79	480,100	45.79
Jun 12, 2013	45.22	45.36	44.33	44.50	324,400	44.50
Jun 11, 2013	44.50	45.16	43.97	44.64	332,400	44.64
Jun 10, 2013	45.28	45.38	44.60	45.06	282,600	45.06
Jun 7, 2013	44.30	45.15	44.10	45.06	396,600	45.06
Jun 6, 2013	43.75	44.02	43.41	43.88	502,600	43.88
Jun 5, 2013	44.37	44.39	43.47	43.80	585,200	43.80
Jun 4, 2013	44.37	45.09	44.08	44.59	684,500	44.59
Jun 3, 2013	44.40	45.00	43.79	44.36	697,700	44.36
May 31, 2013	44.31	44.80	44.08	44.36	456,400	44.36
May 30, 2013	44.06	45.02	43.94	44.61	415,500	44.61
May 29, 2013	43.66	44.44	43.65	44.11	410,500	44.11
May 28, 2013	43.76	44.38	43.49	44.15	489,200	44.15
May 24, 2013	42.61	43.23	42.35	43.17	558,300	43.17
May 23, 2013	41.84	43.21	41.69	42.99	860,900	42.99
May 22, 2013	43.34	43.45	42.34	42.62	660,100	42.62
May 21, 2013	43.06	43.64	42.74	43.35	516,000	43.35
May 20, 2013	42.56	43.29	42.41	43.16	732,900	43.16
May 17, 2013	41.39	42.97	41.14	42.61	1,155,300	42.61
May 16, 2013	41.44	41.81	40.68	40.71	556,400	40.71
May 15, 2013	41.58	41.82	41.25	41.48	396,700	41.48
May 14, 2013	41.50	41.75	41.40	41.71	502,200	41.71
May 13, 2013	41.48	41.66	41.06	41.52	577,700	41.52
May 10, 2013	41.53	42.27	41.48	41.62	1,081,200	41.62
May 9, 2013	41.46	41.80	40.95	41.31	734,000	41.31
May 8, 2013	41.30	41.79	41.10	41.57	530,500	41.57
May 7, 2013	40.69	41.36	40.48	41.29	927,400	41.29
May 6, 2013	40.31	40.76	39.94	40.49	565,400	40.49
May 3, 2013	39.50	40.68	39.46	40.16	817,500	40.16
May 2, 2013	38.26	39.37	38.10	38.76	791,200	38.76
May 1, 2013	38.54	38.88	37.96	37.98	1,004,000	37.98
Apr 30, 2013	38.37	38.68	37.71	38.67	856,200	38.67
Apr 29, 2013	38.50	38.52	36.84	37.91	1,213,900	37.91
Apr 26, 2013	37.24	38.02	36.98	37.63	796,700	37.63
Apr 25, 2013	36.70	37.40	36.53	37.11	625,600	37.11
Apr 24, 2013	36.00	36.61	35.98	36.51	565,400	36.51
Apr 23, 2013	35.86	36.00	35.37	35.93	511,700	35.93
Apr 22, 2013	35.08	35.82	34.69	35.54	521,700	35.54
Apr 19, 2013	34.65	35.07	34.26	35.00	417,500	35.00
Apr 18, 2013	35.15	35.22	34.40	34.57	606,400	34.57
Apr 17, 2013	35.69	35.78	34.46	34.94	690,400	34.94
Apr 16, 2013	35.83	36.24	35.42	36.19	807,500	36.19
Apr 15, 2013	37.00	37.10	35.24	35.48	686,000	35.48
Apr 12, 2013	37.53	38.02	37.30	37.34	463,200	37.34
Apr 11, 2013	37.43	38.17	37.12	37.91	669,300	37.91
Apr 10, 2013	36.75	37.69	36.56	37.42	491,500	37.42
Apr 9, 2013	36.77	36.96	36.48	36.54	590,700	36.54
Apr 8, 2013	36.52	36.66	36.30	36.66	703,500	36.66
Apr 5, 2013	36.62	36.82	36.13	36.62	738,400	36.62
Apr 4, 2013	37.50	37.92	37.30	37.44	1,747,600	37.44
Apr 3, 2013	38.88	39.00	37.22	37.48	1,483,900	37.48
Apr 2, 2013	39.11	39.40	38.76	38.91	639,600	38.91
Apr 1, 2013	39.20	39.24	38.56	38.81	595,700	38.81
Mar 28, 2013	39.49	39.49	38.81	39.31	607,200	39.31
Mar 27, 2013	38.64	39.50	38.40	39.49	523,400	39.49
Mar 26, 2013	38.73	39.01	38.48	39.00	381,000	39.00
Mar 25, 2013	38.80	38.91	38.08	38.50	508,600	38.50
Mar 22, 2013	38.77	38.89	38.21	38.60	579,900	38.60
Mar 21, 2013	38.54	38.88	38.31	38.68	677,100	38.68
Mar 20, 2013	38.72	39.02	38.71	38.94	369,200	38.94
Mar 19, 2013	38.39	39.07	38.08	38.42	899,100	38.42
Mar 18, 2013	38.03	38.66	37.85	38.30	595,600	38.30
Mar 15, 2013	38.01	38.82	37.92	38.78	1,223,900	38.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TEN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tenneco Inc. (TEN)