TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 201922.5522.9322.2422.7322.731,285,000
Apr 25, 201924.3924.3922.2422.4322.431,538,100
Apr 24, 201924.7324.7624.2624.5424.54544,700
Apr 23, 201924.4524.9324.1624.8024.80656,800
Apr 22, 201925.3325.3524.5524.6224.62621,700
Apr 18, 201925.7625.8925.0625.2025.20731,500
Apr 17, 201925.6426.0925.4225.8225.821,324,200
Apr 16, 201924.6025.4724.6025.3925.39746,800
Apr 15, 201925.6725.9824.4824.6624.661,106,400
Apr 12, 201925.1625.9825.0825.8425.841,465,300
Apr 11, 201924.6725.1224.0624.8024.80490,100
Apr 10, 201924.0624.9623.8124.8024.80917,000
Apr 09, 201924.4424.5123.8824.0124.01833,000
Apr 08, 201923.9724.6523.6524.5624.561,073,400
Apr 05, 201923.9524.3023.7323.9923.99895,400
Apr 04, 201923.3324.2423.3123.9223.921,122,600
Apr 03, 201923.2623.4822.8523.1923.191,026,000
Apr 02, 201923.1223.1422.4422.9022.901,410,200
Apr 01, 201922.4523.5522.4323.1323.131,885,100
Mar 29, 201922.1922.8521.9022.1622.161,286,300
Mar 28, 201921.9222.4521.8821.9121.911,167,200
Mar 27, 201922.3422.5221.5521.7921.791,158,900
Mar 26, 201922.6422.9022.1622.3722.37975,200
Mar 25, 201922.5322.9822.2122.5222.521,758,500
Mar 22, 201924.2024.2722.5222.5522.551,823,400
Mar 21, 201924.3524.7624.2024.5024.501,381,100
Mar 20, 201925.9926.0024.4224.4824.482,147,200
Mar 19, 201927.0427.4425.9025.9925.991,299,500
Mar 18, 201926.7926.8925.6426.8626.861,906,800
Mar 15, 201928.1828.3926.6127.1127.113,581,100
Mar 14, 201931.9532.2827.9128.1028.102,592,800
Mar 13, 201933.3933.5733.1333.1933.19373,200
Mar 12, 201933.3033.4732.9233.1933.19365,800
Mar 11, 201932.5233.4932.2933.1933.19323,400
Mar 08, 201932.5132.9932.3832.4432.44513,400
Mar 07, 201933.2933.4332.3932.8232.82356,100
Mar 06, 201934.4734.5533.1633.3333.33343,700
Mar 05, 201934.8334.8834.3034.4834.48491,500
Mar 04, 201934.7435.1134.3034.8134.81478,600
Mar 04, 20190.25 Dividend
Mar 01, 201934.9435.3634.3034.7434.49370,500
Feb 28, 201935.0835.0834.3434.6034.35492,200
Feb 27, 201935.7135.9635.2235.2835.03239,500
Feb 26, 201936.0436.4935.7535.7735.51334,100
Feb 25, 201936.5037.2735.9936.3736.11336,200
Feb 22, 201935.8636.6435.7336.2535.99610,900
Feb 21, 201935.7336.1635.3435.5335.27442,600
Feb 20, 201936.1836.4935.6335.7435.48639,600
Feb 19, 201936.1136.1735.2136.0935.83897,900
Feb 15, 201934.7836.3934.6536.2535.991,386,800
Feb 14, 201933.1834.2833.1834.1933.94423,600
Feb 13, 201933.5634.2333.4133.4733.23284,300
Feb 12, 201932.4733.4232.4233.2833.04302,700
Feb 11, 201931.6732.3331.2732.2432.01370,300
Feb 08, 201932.4832.6031.1931.6431.41596,900
Feb 07, 201934.0134.3232.5432.7732.53501,100
Feb 06, 201934.7234.9834.4534.4634.21250,100
Feb 05, 201934.7735.0834.2034.6934.44410,300
Feb 04, 201935.2435.3234.6334.7634.51414,200
Feb 01, 201934.6835.4634.3035.3935.14443,900
Jan 31, 201934.4434.7434.0234.6834.43509,000
Jan 30, 201934.4834.6033.5834.5534.30440,100
Jan 29, 201934.3934.6534.0334.4034.15339,300
Jan 28, 201934.2734.6933.9534.4234.17402,400
Jan 25, 201934.3934.8533.8734.7234.47472,100
Jan 24, 201933.2734.0833.1333.8633.62372,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...