TEN: Historical Prices for TENNECO INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	15.70	15.99	15.15	15.23	2,377,000	15.23
19-Nov-09	17.02	17.02	15.50	15.72	14,765,400	15.72
18-Nov-09	15.13	17.34	15.10	16.98	3,371,800	16.98
17-Nov-09	15.40	15.94	15.08	15.94	826,100	15.94
16-Nov-09	15.07	15.49	14.98	15.37	786,400	15.37
13-Nov-09	14.53	15.10	14.30	14.79	741,800	14.79
12-Nov-09	15.06	15.43	14.47	14.56	779,100	14.56
11-Nov-09	15.60	15.93	15.05	15.19	801,700	15.19
10-Nov-09	15.01	15.66	14.92	15.29	723,800	15.29
9-Nov-09	14.90	15.31	14.73	15.27	888,000	15.27
6-Nov-09	14.33	14.72	14.00	14.54	577,200	14.54
5-Nov-09	14.57	14.98	14.21	14.38	1,326,700	14.38
4-Nov-09	15.25	15.51	14.20	14.28	1,386,200	14.28
3-Nov-09	14.41	14.94	14.16	14.88	1,269,300	14.88
2-Nov-09	13.84	14.84	13.65	14.67	1,520,500	14.67
30-Oct-09	14.55	14.55	13.16	13.62	2,076,000	13.62
29-Oct-09	14.56	15.04	14.05	14.56	2,061,300	14.56
28-Oct-09	15.20	15.27	13.45	13.51	2,309,400	13.51
27-Oct-09	16.32	16.37	15.16	15.24	1,457,800	15.24
26-Oct-09	16.80	17.35	16.35	16.56	1,870,800	16.56
23-Oct-09	16.49	17.38	16.22	16.47	1,841,800	16.47
22-Oct-09	16.15	16.25	15.40	15.98	1,013,900	15.98
21-Oct-09	14.77	16.64	14.71	16.00	2,189,600	16.00
20-Oct-09	14.72	14.87	14.42	14.78	694,500	14.78
19-Oct-09	14.42	14.95	14.42	14.73	867,400	14.73
16-Oct-09	14.43	14.65	14.00	14.29	701,600	14.29
15-Oct-09	14.55	14.85	14.40	14.67	537,600	14.67
14-Oct-09	14.89	14.92	14.67	14.83	461,400	14.83
13-Oct-09	14.69	14.83	14.06	14.31	653,800	14.31
12-Oct-09	14.57	14.99	14.35	14.93	601,300	14.93
9-Oct-09	14.47	14.77	14.20	14.40	833,700	14.40
8-Oct-09	14.00	14.70	13.95	14.46	1,459,900	14.46
7-Oct-09	13.43	13.89	13.39	13.84	1,272,500	13.84
6-Oct-09	12.73	13.72	12.72	13.54	1,446,200	13.54
5-Oct-09	11.90	12.65	11.86	12.53	1,342,100	12.53
2-Oct-09	11.61	12.09	11.35	11.75	1,317,400	11.75
1-Oct-09	12.91	12.91	11.82	11.84	1,148,100	11.84
30-Sep-09	13.74	13.77	12.67	13.04	1,778,900	13.04
29-Sep-09	13.46	13.90	13.41	13.68	1,294,700	13.68
28-Sep-09	12.96	13.59	12.83	13.46	851,400	13.46
25-Sep-09	13.36	13.50	12.71	12.90	1,320,200	12.90
24-Sep-09	14.51	14.60	12.84	13.42	2,420,700	13.42
23-Sep-09	15.30	15.31	14.27	14.41	1,006,400	14.41
22-Sep-09	14.12	15.32	14.09	15.27	1,035,300	15.27
21-Sep-09	14.42	14.42	13.21	13.97	1,965,100	13.97
18-Sep-09	14.79	15.35	14.55	14.76	1,235,100	14.76
17-Sep-09	15.90	16.24	14.57	14.67	1,457,300	14.67
16-Sep-09	16.50	16.50	15.74	15.90	703,600	15.90
15-Sep-09	16.05	16.73	15.88	16.42	521,200	16.42
14-Sep-09	15.65	16.10	15.36	16.07	692,700	16.07
11-Sep-09	16.12	16.49	15.79	15.90	664,200	15.90
10-Sep-09	15.37	16.09	15.25	16.05	496,200	16.05
9-Sep-09	14.99	16.28	14.99	15.38	848,000	15.38
8-Sep-09	15.26	15.35	14.65	15.31	928,500	15.31
4-Sep-09	15.16	15.65	14.72	15.55	553,100	15.55
3-Sep-09	14.44	15.13	14.36	15.11	1,116,900	15.11
2-Sep-09	14.71	14.93	13.82	14.23	1,414,900	14.23
1-Sep-09	15.36	16.02	14.55	14.61	2,144,700	14.61
31-Aug-09	15.34	15.81	14.91	15.70	1,154,700	15.70
28-Aug-09	16.64	16.78	15.48	15.71	1,242,800	15.71
27-Aug-09	16.16	16.64	15.46	16.48	1,369,100	16.48
26-Aug-09	16.86	17.14	15.94	16.19	1,140,000	16.19
25-Aug-09	16.52	17.35	16.49	16.86	1,095,000	16.86
24-Aug-09	17.14	17.61	16.21	16.41	1,516,500	16.41
21-Aug-09	17.83	18.00	16.88	17.12	1,079,500	17.12
20-Aug-09	16.58	17.64	16.58	17.47	957,500	17.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions