TEN - Tenneco Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202010.1310.399.9110.0210.02440,257
Jan 28, 20209.6110.659.6110.0410.041,515,400
Jan 27, 20209.859.859.309.469.461,307,400
Jan 24, 202010.0510.159.619.809.801,036,500
Jan 23, 20209.9610.289.4510.1210.12896,600
Jan 22, 202010.5310.6510.0010.0710.071,015,200
Jan 21, 202010.8410.8510.4810.5210.52957,300
Jan 17, 202010.7610.8810.5810.7910.79704,800
Jan 16, 202010.4611.0210.3910.6810.681,203,400
Jan 15, 202010.2410.4510.0210.3710.37968,300
Jan 14, 20209.9310.649.9210.3310.331,314,100
Jan 13, 202010.0610.159.4010.0410.041,646,700
Jan 10, 202010.3010.409.9010.0810.082,207,700
Jan 09, 202011.3011.359.9910.2610.263,893,100
Jan 08, 202013.3713.6010.8511.0511.055,783,700
Jan 07, 202013.4914.0413.4113.8613.86986,300
Jan 06, 202013.1013.6913.1013.5413.54967,700
Jan 03, 202013.3913.7013.0913.3113.31847,300
Jan 02, 202013.3013.7713.0413.6913.691,104,200
Dec 31, 201912.8413.2812.8413.1013.10928,600
Dec 30, 201912.8213.2112.5712.8812.88646,600
Dec 27, 201913.4213.5212.8512.9012.90950,800
Dec 26, 201913.4913.4913.1813.3913.39426,300
Dec 24, 201913.6813.7113.2813.4213.42258,700
Dec 23, 201913.2413.7213.2113.6113.611,218,800
Dec 20, 201913.8013.9313.1413.2613.261,535,300
Dec 19, 201913.9014.2013.7213.7713.771,022,600
Dec 18, 201913.8914.0413.5313.9713.971,080,300
Dec 17, 201913.8014.1913.8013.8913.89919,800
Dec 16, 201913.9014.0913.6713.8513.851,075,100
Dec 13, 201914.5014.8513.3813.4813.481,530,100
Dec 12, 201913.9214.5013.7314.4114.411,601,200
Dec 11, 201914.2714.7313.6613.8913.891,424,800
Dec 10, 201913.2814.6712.8414.2814.282,746,800
Dec 09, 201913.0313.4912.9713.2513.251,046,800
Dec 06, 201912.4213.1912.4213.1713.171,069,300
Dec 05, 201912.7612.7612.0812.1212.12665,000
Dec 04, 201912.5013.1312.5012.5912.59942,200
Dec 03, 201912.8512.8612.0112.3512.351,382,100
Dec 02, 201912.5813.3012.4713.1613.161,057,900
Nov 29, 201912.3712.7212.3312.3912.39466,100
Nov 27, 201912.5012.8512.3512.5612.56694,500
Nov 26, 201912.4512.7712.0212.4912.49913,400
Nov 25, 201911.5512.5911.4412.5112.511,216,300
Nov 22, 201911.7111.8711.2611.5111.51902,000
Nov 21, 201911.9111.9111.4611.6011.60970,400
Nov 20, 201912.0712.4011.8311.9911.991,157,200
Nov 19, 201912.4512.4511.6212.2412.241,175,900
Nov 18, 201912.5012.6512.0712.3512.351,143,700
Nov 15, 201913.2713.5312.6612.6712.671,076,200
Nov 14, 201913.5213.7613.0313.0913.091,052,500
Nov 13, 201914.6214.6213.5013.5713.571,372,600
Nov 12, 201915.2715.3314.5914.9314.931,003,400
Nov 11, 201915.2215.6014.9915.3115.31619,500
Nov 08, 201915.2715.6414.9615.4915.49894,200
Nov 07, 201915.3115.7415.2115.3715.371,135,200
Nov 06, 201915.3415.6814.8914.9614.961,253,600
Nov 05, 201915.6416.2915.0115.2115.211,585,800
Nov 04, 201914.1915.6214.0015.5715.572,347,700
Nov 01, 201912.7814.1712.7313.8613.861,624,200
Oct 31, 201915.6415.9812.0012.5912.593,196,300
Oct 30, 201914.4014.5113.6113.9113.911,604,500
Oct 29, 201914.8014.9714.3614.6914.69933,800
Oct 28, 201914.9515.6414.7514.8314.831,870,100
Oct 25, 201913.7714.9713.7414.8714.87970,500
Oct 24, 201914.2614.4113.6813.8613.86811,200
Oct 23, 201914.4414.4413.6414.3914.391,139,400
Oct 22, 201913.2614.4212.9214.3814.381,137,900
Oct 21, 201913.3113.7013.2113.3713.37826,700
Oct 18, 201913.0513.1312.7113.0113.01842,000
Oct 17, 201913.2013.4112.5513.1513.151,237,200
Oct 16, 201912.0513.1912.0413.0813.081,732,400
Oct 15, 201911.3412.1611.1111.9811.981,369,400
Oct 14, 201911.3011.4310.7111.3911.39772,900
Oct 11, 201910.6611.3910.6611.3011.301,016,600
Oct 10, 201910.2210.6110.1810.4010.401,124,500
Oct 09, 201910.2410.309.9410.0910.09752,100
Oct 08, 201910.3610.4410.0210.1010.10811,200
Oct 07, 201910.5310.7310.1610.5810.581,073,400
Oct 04, 201911.5111.5310.5610.6810.681,379,700
Oct 03, 201911.8611.8610.9611.6011.60991,800
Oct 02, 201912.4012.4111.5311.9411.941,057,100
Oct 01, 201912.5413.1312.3512.6212.62878,500
Sep 30, 201912.1912.6111.9012.5212.521,189,600
Sep 27, 201912.4113.0112.1112.2312.231,039,900
Sep 26, 201912.7612.8312.2912.5112.51523,800
Sep 25, 201912.5112.8412.3412.8012.80769,300
Sep 24, 201913.0313.0912.1712.4712.471,107,200
Sep 23, 201912.7313.1312.5412.9412.94945,700
Sep 20, 201913.1013.2512.6512.9512.951,629,500
Sep 19, 201912.8413.3812.8013.1213.121,178,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...