TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20199.9810.239.829.999.991,623,600
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, 20199.149.268.838.868.861,134,600
Jul 17, 20199.579.609.089.169.16969,600
Jul 16, 20199.429.999.339.629.621,187,100
Jul 15, 20199.709.879.259.779.771,630,800
Jul 12, 20198.739.818.599.619.612,806,300
Jul 11, 20199.399.528.598.708.701,864,700
Jul 10, 20199.459.529.099.399.391,243,600
Jul 09, 20199.829.939.149.459.451,925,800
Jul 08, 201910.3210.629.869.939.931,754,300
Jul 05, 201910.3110.5510.1510.3710.37728,800
Jul 03, 201910.5210.6710.3110.3410.34387,400
Jul 02, 201910.9910.9910.4110.4510.45841,500
Jul 01, 201911.3611.5210.6710.9810.981,452,100
Jun 28, 201910.7411.2510.7411.0911.092,637,100
Jun 27, 201910.5310.8510.5310.6910.691,557,500
Jun 26, 201910.3710.6910.2010.4010.40946,700
Jun 25, 201910.5910.5910.2710.3210.32756,500
Jun 24, 201910.7410.8110.5510.5510.55715,000
Jun 21, 201910.7010.8210.5610.7510.751,350,800
Jun 20, 201910.3910.8810.3110.7510.751,015,500
Jun 19, 201910.4810.4810.1210.1510.151,131,500
Jun 18, 201910.2410.6410.1810.4210.42749,800
Jun 17, 201910.0410.259.8010.1310.13999,300
Jun 14, 201910.6410.669.8810.0410.041,497,300
Jun 13, 201910.4810.7410.2010.6910.69929,300
Jun 12, 201910.9511.0310.5410.6210.621,143,500
Jun 11, 201911.1011.3110.9311.0411.04959,700
Jun 10, 201910.6111.2110.6110.9310.93912,900
Jun 07, 201910.6010.6610.3210.4410.441,333,200
Jun 06, 201910.6210.819.9210.5910.591,574,900
Jun 05, 201911.4211.4910.3110.7610.761,283,200
Jun 04, 201911.0911.4810.8811.3811.382,878,700
Jun 03, 20199.9710.839.8510.7310.731,752,300
May 31, 201910.3010.379.919.949.942,586,600
May 30, 201910.8811.2610.6510.7410.74948,600
May 29, 201910.8811.0710.6211.0211.021,355,500
May 28, 201910.8410.9510.6510.9210.921,117,600
May 24, 201910.8010.9410.5310.8310.83938,900
May 23, 201910.5010.8010.3010.7310.731,316,300
May 22, 201911.7511.7610.5710.7010.701,649,700
May 21, 201911.7511.9811.5711.7311.731,048,400
May 20, 201911.7412.0011.6411.7511.75946,300
May 17, 201912.0212.2811.8511.8711.871,281,100
May 16, 201912.6712.9412.0612.1312.131,988,000
May 15, 201913.0113.2112.5212.9512.951,562,900
May 14, 201912.6013.2812.6013.1113.112,084,400
May 13, 201912.5012.8012.2812.4712.472,440,600
May 10, 201912.6013.1112.5412.8112.813,940,300
May 09, 201916.9516.9512.5112.5912.598,048,100
May 08, 201920.3520.7420.1420.1420.14883,700
May 07, 201920.8921.0020.2720.4020.40648,600
May 06, 201921.0521.2520.1521.0621.06882,200
May 03, 201920.9421.5620.8421.4721.47844,200
May 02, 201921.2521.2520.8020.8720.87854,500
May 01, 201921.9722.2421.2221.2721.271,091,800
Apr 30, 201922.2522.6321.7821.9221.92825,400
Apr 29, 201922.8523.4822.4022.4122.411,344,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...