TEN - Tenneco Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201755.5056.5655.5456.4556.45303,545
Nov 16, 201755.2756.0754.9855.7055.70403,800
Nov 15, 201754.9455.2852.4055.0255.02286,300
Nov 14, 201755.3355.8155.1955.3155.31282,200
Nov 13, 201755.5755.9155.4055.7255.72332,400
Nov 10, 201755.5056.4355.3255.7755.77592,200
Nov 09, 201755.8556.4555.2055.3455.34469,100
Nov 08, 201755.8656.5355.6656.4756.47395,200
Nov 07, 201757.3457.6556.1256.1756.17338,300
Nov 06, 201757.6158.1657.1357.3157.31500,200
Nov 03, 201758.3959.2357.7057.8557.85425,700
Nov 02, 201758.2458.4957.4058.2758.27613,300
Nov 01, 201758.5259.3358.0958.2658.26509,900
Oct 31, 201757.2658.7356.8558.1158.11864,900
Oct 30, 201758.0058.2157.1057.2057.20842,400
Oct 27, 201760.8560.8557.5858.4758.472,378,900
Oct 26, 201764.0665.4464.0665.2965.29627,000
Oct 25, 201764.2864.8963.6464.1364.13667,200
Oct 24, 201764.1065.1864.1064.7664.76516,500
Oct 23, 201763.8764.2263.4463.5663.56365,400
Oct 20, 201763.1364.7362.9564.0164.01539,000
Oct 19, 201762.3362.9862.1162.8062.80357,900
Oct 18, 201762.2762.9661.4462.7262.72340,900
Oct 17, 201762.5862.8161.5562.0362.03419,200
Oct 16, 201762.2062.7161.6262.6262.62441,200
Oct 13, 201761.5661.7960.9661.5061.50272,100
Oct 12, 201760.4961.5059.9261.2161.21389,700
Oct 11, 201762.4862.6261.0661.0961.09521,900
Oct 10, 201762.6162.8162.3562.5262.52494,400
Oct 09, 201762.7262.9662.1662.3262.32214,100
Oct 06, 201762.6963.1761.9362.3462.34431,000
Oct 05, 201763.0163.5562.3662.8862.88383,100
Oct 04, 201762.6063.4362.6063.1763.17433,300
Oct 03, 201762.2962.6761.8062.6162.61501,900
Oct 02, 201760.7962.0160.5761.7361.73501,900
Sep 29, 201760.7261.2760.5360.6760.67350,300
Sep 28, 201760.5161.1160.1260.8260.82349,100
Sep 27, 201760.3161.1859.8960.5860.58404,800
Sep 26, 201759.7360.7059.6460.2860.28497,200
Sep 25, 201759.0059.8259.0059.5759.57543,900
Sep 22, 201758.1159.4757.8659.1359.13306,000
Sep 21, 201757.9358.2957.5758.0858.08252,100
Sep 20, 201757.6358.1457.2758.1058.10348,200
Sep 19, 201757.4357.6156.8657.5057.50258,400
Sep 18, 201757.7057.9057.0957.4257.42330,000
Sep 15, 201756.5657.7056.3057.5757.57708,200
Sep 14, 201756.3557.1456.2556.5656.56602,700
Sep 13, 201755.3456.4555.3456.1656.16287,400
Sep 12, 201754.9655.4554.9255.4155.41357,600
Sep 11, 201754.4554.9054.2654.6654.66195,100
Sep 08, 201753.4254.1253.2253.9753.97219,000
Sep 07, 201754.6654.8453.3953.6053.60288,300
Sep 06, 201754.6354.9154.1854.5954.59322,000
Sep 06, 20170.25 Dividend
Sep 05, 201756.2656.3254.1454.4854.23779,500
Sep 01, 201754.5356.5654.4956.4256.16846,000
Aug 31, 201753.9754.5353.7354.2053.95371,800
Aug 30, 201752.4653.7852.4153.6953.44422,900
Aug 29, 201752.0452.5851.5752.3752.13342,600
Aug 28, 201752.9353.0052.2452.5052.26371,200
Aug 25, 201752.9053.2252.6152.6852.44629,000
Aug 24, 201752.7953.0652.3752.5852.34358,600
Aug 23, 201752.1453.3152.0952.5052.26553,300
Aug 22, 201752.2452.7752.1552.6052.36302,500
Aug 21, 201751.7652.2251.5451.9051.66682,300
Aug 18, 201751.8052.2451.5851.7451.50472,800
Aug 17, 201753.3553.5252.1552.1751.93386,300
Aug 16, 201753.7654.0853.6053.6953.44238,700
Aug 15, 201753.5753.8853.2653.4753.22275,200
Aug 14, 201753.9954.0653.3153.5053.25390,300
Aug 11, 201752.3753.8852.0553.4253.17488,700
Aug 10, 201754.1254.5053.1753.1752.93535,400
Aug 09, 201754.4755.0554.4754.5154.26445,600
Aug 08, 201754.7455.7154.7455.1454.89308,200
Aug 07, 201754.0155.0053.7554.8654.61391,000
Aug 04, 201753.1354.0452.8754.0053.75505,100
Aug 03, 201753.4354.1652.7852.9552.71513,500
Aug 02, 201754.1154.2053.1853.4053.15979,500
Aug 01, 201755.7055.8453.5454.2153.96997,100
Jul 31, 201756.3156.5154.9555.3055.05952,900
Jul 28, 201758.9358.9355.3756.2255.961,296,400
Jul 27, 201758.8960.2158.1759.5359.26886,400
Jul 26, 201758.9259.1558.3658.6658.39691,200
Jul 25, 201758.3359.4357.8958.9058.63811,600
Jul 24, 201757.8558.0757.4057.8457.57374,500
Jul 21, 201760.0060.2457.5357.8657.59806,200
Jul 20, 201760.0860.4659.8860.1759.89328,200
Jul 19, 201759.6360.1359.5859.9859.70407,000
Jul 18, 201759.3359.4358.5259.3559.08463,900
Jul 17, 201759.3059.6758.8259.2558.98423,100
Jul 14, 201759.7359.7958.7259.0158.74488,600
Jul 13, 201759.0760.0758.9159.7459.47529,500
Jul 12, 201760.0060.4559.1459.2058.93546,300
Jul 11, 201759.1159.8258.8259.6359.36628,300
Jul 10, 201758.1359.3357.9059.1258.85516,000
Jul 07, 201757.3358.4057.0458.1257.85262,300
Jul 06, 201757.3358.0856.9657.0456.78366,500
Jul 05, 201758.6458.9757.3057.9157.64445,200
Jul 03, 201758.3459.9157.8458.6358.36293,400
Jun 30, 201757.4658.1456.9257.8357.56478,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...