TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201851.1651.6650.2850.7250.72682,100
Apr 19, 201852.3252.6351.0551.5851.58457,200
Apr 18, 201852.9053.2952.3352.3552.35899,400
Apr 17, 201852.9752.9852.0752.5852.58724,900
Apr 16, 201851.9453.5551.4952.6552.65893,800
Apr 13, 201853.4753.9951.2951.6851.681,039,500
Apr 12, 201855.5455.7653.3654.3654.361,456,800
Apr 11, 201857.5257.5754.9255.0355.03811,900
Apr 10, 201858.5160.2057.6857.8257.821,875,100
Apr 09, 201856.1356.3955.4255.5555.55312,100
Apr 06, 201856.3057.1254.8655.5855.58320,400
Apr 05, 201855.7856.9955.3956.7056.70336,000
Apr 04, 201853.5455.7553.2955.5355.53292,300
Apr 03, 201853.3654.7853.3654.6254.62217,700
Apr 02, 201854.6654.8452.4453.0853.08398,900
Mar 29, 201853.7255.1653.6354.8754.87553,100
Mar 28, 201853.1153.8152.8853.3253.32404,100
Mar 27, 201854.2054.9552.6853.0153.01297,800
Mar 26, 201852.9354.2352.4254.2054.20807,700
Mar 23, 201853.8853.8852.0852.0952.09323,300
Mar 22, 201854.9655.9753.8253.8453.84322,100
Mar 21, 201854.2155.8054.1455.4155.41210,800
Mar 20, 201854.7855.1554.0554.0954.09148,400
Mar 19, 201854.7955.0253.9054.8354.83247,800
Mar 16, 201854.6655.3354.3655.1155.11393,100
Mar 15, 201854.7155.2954.2954.5454.54377,100
Mar 14, 201856.0156.6254.5054.7154.71482,200
Mar 13, 201855.5056.6755.3355.4555.45521,200
Mar 12, 201856.1756.6555.2255.2255.22433,000
Mar 09, 201855.2456.2455.0856.0856.08284,900
Mar 08, 201855.2155.4054.1855.0555.05345,500
Mar 07, 201854.2355.3653.8455.0755.07322,000
Mar 06, 201854.8654.9753.7654.7654.76389,900
Mar 05, 201852.3254.8052.0654.4854.48661,600
Mar 05, 20180.25 Dividend
Mar 02, 201852.0553.0750.7352.8652.61747,600
Mar 01, 201852.5553.0051.1152.5652.31863,100
Feb 28, 201854.2654.3852.4652.5552.30592,000
Feb 27, 201856.5456.7554.1554.3354.07638,500
Feb 26, 201856.3656.7255.3856.5756.30913,900
Feb 23, 201857.1257.4856.0056.1155.84404,600
Feb 22, 201856.4757.2655.7656.7656.49523,500
Feb 21, 201855.8557.0955.7356.2055.93404,700
Feb 20, 201854.8056.5954.6155.7955.53394,300
Feb 16, 201856.4056.8755.0855.3255.06865,300
Feb 15, 201857.6857.8655.8156.4156.14459,800
Feb 14, 201855.5357.4855.5357.1856.91771,000
Feb 13, 201856.5656.8855.5455.9155.65592,100
Feb 12, 201855.8957.5455.6256.9956.721,118,400
Feb 09, 201856.2056.6152.9855.4055.141,094,300
Feb 08, 201855.1055.4354.0754.2854.02699,300
Feb 07, 201854.4356.0654.0155.0554.79725,000
Feb 06, 201851.9254.8951.9254.6054.34558,000
Feb 05, 201854.7355.6152.5753.0352.78686,500
Feb 02, 201856.5957.1555.0755.1854.92677,000
Feb 01, 201857.7658.3357.1457.4157.14700,600
Jan 31, 201860.1160.3958.0058.0157.74431,500
Jan 30, 201859.0260.1258.7659.7259.44353,100
Jan 29, 201859.7160.7859.4659.5159.23406,000
Jan 26, 201858.8659.7258.1959.7159.43439,000
Jan 25, 201858.9758.9757.3258.5658.28412,900
Jan 24, 201859.1359.7758.5058.6958.41789,400
Jan 23, 201859.4159.7858.4658.7858.50838,000
Jan 22, 201860.5060.5659.3759.8459.56410,200
Jan 19, 201860.4061.1960.0560.5360.24472,600
Jan 18, 201861.7561.8360.2760.4260.13486,000
Jan 17, 201863.6963.6961.9361.9561.66766,800
Jan 16, 201865.0465.5963.6263.6963.39215,000
Jan 12, 201864.3065.1763.9164.6964.38295,400
Jan 11, 201863.0264.1062.6463.9163.61377,800
Jan 10, 201863.8464.1962.8062.9362.63444,800
Jan 09, 201863.6664.5163.5164.1463.84274,800
Jan 08, 201863.5363.5562.5963.0762.77274,200
Jan 05, 201861.7063.3861.7063.3363.03537,200
Jan 04, 201859.9961.5059.9261.3361.04405,700
Jan 03, 201858.8059.6358.7159.5759.29348,600
Jan 02, 201858.6859.4358.4558.6558.37440,100
Dec 29, 201759.6659.8558.4958.5458.26266,200
Dec 28, 201758.8359.4558.7159.3959.11214,300
Dec 27, 201758.3058.9958.0158.7458.46247,300
Dec 26, 201758.3459.1558.2958.3558.07213,800
Dec 22, 201758.7858.7858.0658.3858.10179,400
Dec 21, 201759.2559.4158.7458.9158.63162,400
Dec 20, 201758.6059.4758.4759.2458.96299,700
Dec 19, 201758.1658.8157.9558.4858.20320,500
Dec 18, 201757.4358.4557.0558.0757.80395,500
Dec 15, 201756.8457.6156.4356.9156.64894,700
Dec 14, 201757.6057.9256.2956.4056.13377,000
Dec 13, 201757.7157.9157.4157.5157.24395,400
Dec 12, 201757.3857.8657.1757.1756.90286,200
Dec 11, 201757.6258.2457.1157.1856.91534,800
Dec 08, 201757.1758.3456.8657.6457.37330,100
Dec 07, 201756.8557.4356.2556.8556.58380,400
Dec 06, 201757.7957.9356.3556.4156.14275,000
Dec 05, 201758.1858.5757.6458.0457.77247,800
Dec 04, 201758.8659.6458.0658.0757.80359,500
Dec 01, 201759.0859.3957.3958.4558.17451,600
Dec 01, 20170.25 Dividend
Nov 30, 201759.1860.2558.9059.4158.88691,100
Nov 29, 201758.4959.5858.4958.9858.45307,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...