Singapore Markets closed

Tenneco Inc. (TEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.97-0.34 (-2.55%)
At close: 04:00PM EST
12.98 +0.01 (+0.08%)
Pre-market: 04:13AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022------
14 Jan 202213.1613.3112.6912.9712.97626,700
13 Jan 202212.7413.4812.6213.3113.31835,900
12 Jan 202213.1213.1712.4612.6812.68700,400
11 Jan 202212.6013.3112.5213.0213.021,034,800
10 Jan 202212.8912.8912.3212.7112.71900,300
07 Jan 202213.2313.4312.8312.8612.86650,500
06 Jan 202212.8313.2612.6113.0913.09667,300
05 Jan 202212.8413.3612.7212.7412.741,050,900
04 Jan 202212.2012.9112.0612.7412.741,087,600
03 Jan 202211.5812.1711.5011.9411.94713,100
31 Dec 202111.2911.3611.0411.3011.30493,000
30 Dec 202111.2911.4811.1711.2811.28489,700
29 Dec 202111.4011.4811.1211.2311.23367,500
28 Dec 202111.2011.6511.1211.3811.38715,300
27 Dec 202111.3111.4311.1211.2211.22551,500
23 Dec 202110.9311.3210.8511.2611.26443,300
22 Dec 202110.4410.8210.3810.8010.80529,600
21 Dec 202110.1610.4910.1610.4010.40734,300
20 Dec 202110.0410.149.7510.1010.101,231,300
17 Dec 202110.1710.4410.0210.2710.271,279,800
16 Dec 202110.6510.8210.3210.3510.35574,400
15 Dec 202110.1410.359.8410.3210.32997,800
14 Dec 202110.2110.4910.1310.1910.19850,100
13 Dec 202110.7610.9610.2510.2610.26969,400
10 Dec 202110.8510.9610.6910.9010.90644,400
09 Dec 202110.8110.8910.5610.7710.77906,600
08 Dec 202110.9311.0910.8310.9010.90676,900
07 Dec 202111.1711.2510.9911.0311.03684,200
06 Dec 202110.8711.0810.6010.9910.99629,400
03 Dec 202110.6710.7510.3210.7110.711,085,900
02 Dec 202110.4010.7810.3510.7010.70918,800
01 Dec 202110.8610.9910.2510.3410.341,191,000
30 Nov 202110.8010.8410.2510.5010.502,155,600
29 Nov 202111.7211.8010.9010.9510.951,354,600
26 Nov 202111.3811.6510.8511.6111.61784,200
24 Nov 202111.8812.0011.6711.8511.85706,700
23 Nov 202112.3412.3811.8612.0512.05616,300
22 Nov 202111.8612.4311.7212.3012.30796,300
19 Nov 202112.0812.2911.8211.8611.86984,700
18 Nov 202112.2512.4812.1612.4112.41842,800
17 Nov 202112.8712.8712.0212.2312.23946,600
16 Nov 202112.8912.9512.5212.6412.64760,600
15 Nov 202113.1513.2212.7712.8712.87871,300
12 Nov 202113.0513.5012.9713.1013.10743,100
11 Nov 202113.2513.3712.8113.2113.211,107,700
10 Nov 202112.6313.8012.5512.9012.902,356,200
09 Nov 202112.7213.4212.5212.8612.861,509,200
08 Nov 202112.3112.7211.7712.6912.691,463,400
05 Nov 202112.9513.3011.7912.2412.243,254,500
04 Nov 202114.4714.6313.8113.9013.90732,300
03 Nov 202113.5814.5513.5514.3614.36812,300
02 Nov 202113.6013.8413.4013.7013.70432,900
01 Nov 202113.3313.8613.1813.6813.68497,700
29 Oct 202113.4013.5413.0613.2713.27354,000
28 Oct 202113.2213.4513.0113.2913.29478,100
27 Oct 202113.0413.2912.9013.0713.07428,500
26 Oct 202113.6713.7412.9813.1413.14726,100
25 Oct 202113.9614.1913.5413.7413.74601,700
22 Oct 202114.6014.6013.9213.9713.97334,400
21 Oct 202114.5514.9514.3614.4614.46430,400
20 Oct 202113.6814.7113.5914.6514.65702,800
19 Oct 202114.2414.2413.8713.9313.93437,500
18 Oct 202114.3314.3914.0414.2314.23384,100
15 Oct 202114.9315.0414.5014.5214.52524,200
14 Oct 202114.2514.6414.1614.5214.52537,200
13 Oct 202114.3114.3913.8414.0214.02340,500
12 Oct 202114.8014.8514.1914.2614.26421,500
11 Oct 202114.9015.3214.7814.8414.84591,900
08 Oct 202114.5514.8814.3714.8614.86448,000
07 Oct 202114.4314.7214.2514.5414.54685,400
06 Oct 202114.6515.0014.0714.1614.16619,900
05 Oct 202115.1815.2414.6914.9714.97700,400
04 Oct 202115.2015.6614.9515.1215.12583,700
01 Oct 202114.5515.0314.1915.0015.00782,100
30 Sep 202114.6214.8014.1514.2714.27849,000
29 Sep 202115.3915.5314.5914.7314.73576,500
28 Sep 202114.9415.7114.8515.4115.411,337,300
27 Sep 202114.0814.9814.0514.7814.781,078,300
24 Sep 202114.1014.3113.8414.2114.21563,000
23 Sep 202114.0614.3613.8714.2214.22464,600
22 Sep 202113.6014.0613.6013.8013.80696,000
21 Sep 202113.5013.6613.1113.4013.40729,800
20 Sep 202113.1213.3912.8813.3613.36850,500
17 Sep 202113.6313.8413.5113.6813.681,327,600
16 Sep 202113.5213.5613.1213.4413.44486,700
15 Sep 202113.6513.7813.4813.6413.64603,600
14 Sep 202114.0614.0613.4113.6013.60651,500
13 Sep 202113.7214.0013.5813.9713.971,032,900
10 Sep 202113.5013.6313.0113.1113.11945,000
09 Sep 202113.3313.5813.0513.5413.54945,300
08 Sep 202113.8614.1113.4113.4713.47981,600
07 Sep 202114.0914.6614.0214.0314.03606,500
03 Sep 202114.4514.6814.2014.2614.26465,300
02 Sep 202114.8014.9114.3314.4814.48978,700
01 Sep 202115.5315.6514.8414.8414.84734,200
31 Aug 202116.3216.5015.5615.6015.60761,300
30 Aug 202116.5716.7716.2516.4516.45594,000
27 Aug 202115.6916.9615.6916.5016.50849,700
26 Aug 202116.0016.0915.4715.6015.60587,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...