TEN - Tenneco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201842.5243.4742.5243.2643.26531,700
Aug 16, 201842.6743.3742.6142.7042.70247,800
Aug 15, 201842.5042.6142.0142.4842.48415,800
Aug 14, 201842.7543.2442.5742.8042.80464,700
Aug 13, 201842.8543.2142.4542.6942.69893,700
Aug 10, 201843.2743.4742.3242.8042.80738,500
Aug 09, 201844.8644.8643.6743.6943.69418,000
Aug 08, 201845.1245.2444.1644.8944.89261,600
Aug 07, 201844.9845.5544.7345.2345.23382,200
Aug 06, 201844.9745.4344.6844.6844.68251,200
Aug 03, 201845.0945.7544.5745.2245.22325,500
Aug 02, 201844.4844.8943.9744.8544.85394,100
Aug 01, 201845.9746.1144.2144.6544.65748,000
Jul 31, 201845.8646.3245.3646.1046.10498,000
Jul 30, 201845.2446.4845.2245.7145.71681,400
Jul 27, 201843.4247.9443.4245.2745.271,006,900
Jul 26, 201844.5246.3544.2244.5644.56877,400
Jul 25, 201843.1844.9441.6444.6544.651,079,400
Jul 24, 201844.4845.2743.7244.1544.151,032,300
Jul 23, 201843.9444.2843.4044.1044.10476,700
Jul 20, 201844.3244.7643.1544.1344.13762,300
Jul 19, 201844.6445.0143.6944.6644.66746,400
Jul 18, 201844.0345.8144.0345.3145.31869,500
Jul 17, 201843.4744.4843.3444.3744.37435,700
Jul 16, 201843.8144.0142.8543.3743.37539,600
Jul 13, 201842.7944.0042.7643.6943.69421,100
Jul 12, 201843.6643.7342.9743.1143.11517,000
Jul 11, 201844.0044.0243.3643.5543.55659,800
Jul 10, 201845.7045.7044.2544.5644.561,057,900
Jul 09, 201845.0246.0844.8345.5945.59563,300
Jul 06, 201844.7744.9144.0744.6944.69396,900
Jul 05, 201843.7244.9443.2744.7644.76416,400
Jul 03, 201844.9545.1743.0143.1843.18460,700
Jul 02, 201843.1544.5341.7844.5144.51604,700
Jun 29, 201844.8145.0443.9443.9643.96693,600
Jun 28, 201845.0545.0543.4344.6244.62797,100
Jun 27, 201845.8045.9945.1045.2145.21642,000
Jun 26, 201844.9245.8644.3445.7345.73518,700
Jun 25, 201844.5745.2943.7444.9544.95912,200
Jun 22, 201845.8946.2344.7645.3145.31747,800
Jun 21, 201846.6246.6244.8845.4845.48498,700
Jun 20, 201846.8647.1046.1046.8646.86448,700
Jun 19, 201846.6046.6345.5146.5746.57481,300
Jun 18, 201846.0646.8745.8946.8646.86453,300
Jun 15, 201846.4546.5545.7846.3846.38912,400
Jun 14, 201846.1546.6245.5346.4546.45545,500
Jun 13, 201846.2546.5745.4345.9845.98476,200
Jun 12, 201846.5146.7546.0946.3146.31353,900
Jun 11, 201846.5946.9046.0546.4246.42607,100
Jun 08, 201846.7547.6046.5246.6546.65339,900
Jun 07, 201846.1947.0546.1946.7646.76332,000
Jun 06, 201846.1546.7345.5946.2746.27311,900
Jun 05, 201845.4446.0945.2245.9245.92372,600
Jun 04, 201844.7045.5644.6245.5645.56546,700
Jun 04, 20180.25 Dividend
Jun 01, 201844.6245.1844.2444.7144.46371,200
May 31, 201844.7045.1943.6244.1843.93674,800
May 30, 201844.4744.7444.0144.4244.17506,700
May 29, 201846.2146.4044.1544.2443.99630,500
May 25, 201846.7547.1246.5146.7046.44368,400
May 24, 201846.8347.2646.3946.8946.63332,200
May 23, 201847.4047.4046.6747.0446.78197,400
May 22, 201848.0048.2047.5247.5947.32312,800
May 21, 201847.8848.2647.6847.7547.48263,600
May 18, 201848.3548.3547.2447.4847.21524,500
May 17, 201847.7348.2047.7348.1247.85362,600
May 16, 201846.9148.4346.6747.8747.60584,200
May 15, 201848.6348.6346.5546.8946.63713,100
May 14, 201846.6547.0446.5446.6046.34344,900
May 11, 201846.4147.0046.1846.5346.27645,400
May 10, 201846.1646.6346.0146.2445.98637,500
May 09, 201846.3646.7745.6146.1345.87648,500
May 08, 201845.7646.2445.2345.8945.63560,200
May 07, 201845.8546.1445.3545.7245.46508,300
May 04, 201844.8446.1744.7945.6145.35563,900
May 03, 201845.1145.6443.4844.9244.67819,200
May 02, 201846.1546.7945.1545.3145.06987,200
May 01, 201844.3346.1244.3346.0245.761,195,000
Apr 30, 201844.8845.3244.4344.6944.441,324,200
Apr 27, 201848.3548.6045.0545.2144.961,970,500
Apr 26, 201850.2150.2149.2849.7749.49971,200
Apr 25, 201849.5550.5049.0650.1549.87799,200
Apr 24, 201851.2351.2349.1649.5249.241,147,200
Apr 23, 201850.9951.5250.5250.7750.49534,200
Apr 20, 201851.1651.6650.2850.7250.44682,600
Apr 19, 201852.3252.6351.0551.5851.29457,200
Apr 18, 201852.9053.2952.3352.3552.06899,400
Apr 17, 201852.9752.9852.0752.5852.29724,900
Apr 16, 201851.9453.5551.4952.6552.36893,800
Apr 13, 201853.4753.9951.2951.6851.391,039,500
Apr 12, 201855.5455.7653.3654.3654.061,456,800
Apr 11, 201857.5257.5754.9255.0354.72811,900
Apr 10, 201858.5160.2057.6857.8257.501,875,100
Apr 09, 201856.1356.3955.4255.5555.24312,100
Apr 06, 201856.3057.1254.8655.5855.27320,400
Apr 05, 201855.7856.9955.3956.7056.38336,000
Apr 04, 201853.5455.7553.2955.5355.22292,300
Apr 03, 201853.3654.7853.3654.6254.31217,700
Apr 02, 201854.6654.8452.4453.0852.78398,900
Mar 29, 201853.7255.1653.6354.8754.56553,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...