Singapore markets closed

Tenneco Inc. (TEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.15-0.14 (-0.73%)
As of 11:21AM EDT. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202219.1119.2119.1219.1519.15200,497
18 Aug 202219.2419.3019.1619.2919.29610,500
17 Aug 202219.1119.2419.0319.2419.24614,700
16 Aug 202219.1019.3419.0919.2819.28876,700
15 Aug 202219.1219.2219.0319.1319.13467,300
12 Aug 202219.0719.1318.8419.1119.11768,800
11 Aug 202218.9719.0718.9619.0219.021,177,700
10 Aug 202218.8318.9918.8318.9818.981,283,900
09 Aug 202218.7118.8018.6718.7718.77912,500
08 Aug 202218.8518.9818.6518.6718.67942,600
05 Aug 202218.8018.9318.7318.8118.81924,000
04 Aug 202218.9719.0518.7618.8018.801,580,400
03 Aug 202218.8019.1818.8019.1719.17833,600
02 Aug 202218.7118.8218.6218.8018.80989,700
01 Aug 202218.8318.8618.6618.7518.751,064,000
29 Jul 202218.8818.9418.7718.8718.87632,200
28 Jul 202218.7818.8918.7718.8818.881,016,800
27 Jul 202218.8318.9218.7618.8018.801,505,900
26 Jul 202218.8518.8918.7618.8118.811,077,200
25 Jul 202218.9918.9918.8318.8518.85544,400
22 Jul 202218.8618.9718.7718.8518.851,172,400
21 Jul 202218.7318.9018.7318.9018.901,220,400
20 Jul 202219.1719.2518.8618.8918.892,276,900
19 Jul 202219.3019.3719.1519.1819.181,001,200
18 Jul 202219.3519.4319.1719.1919.191,182,500
15 Jul 202219.3519.4519.2419.2419.241,359,700
14 Jul 202219.1019.3519.1019.3219.321,578,000
13 Jul 202219.0519.2719.0019.2619.261,472,800
12 Jul 202218.9619.2918.9619.1619.161,691,100
11 Jul 202219.1519.2118.9619.0619.062,365,600
08 Jul 202219.1119.3319.0619.2219.221,844,200
07 Jul 202219.1119.2618.9019.1619.1612,338,300
06 Jul 202217.3117.4516.9017.1617.16592,100
05 Jul 202217.2217.4516.8917.3817.38797,400
01 Jul 202217.1217.4916.9817.4517.45676,900
30 Jun 202216.9417.1616.7617.1617.161,048,300
29 Jun 202217.6017.6916.9517.0817.081,457,600
28 Jun 202217.5117.6917.3517.6517.651,822,100
27 Jun 202217.6217.9317.2117.2917.292,899,500
24 Jun 202216.4716.8816.3716.7016.702,276,100
23 Jun 202216.1016.4516.0816.4416.44798,600
22 Jun 202215.8516.2115.8116.1416.14887,700
21 Jun 202215.8316.0815.5816.0416.041,609,600
17 Jun 202215.0015.5614.9215.5115.511,761,300
16 Jun 202215.5115.5914.7614.8114.811,303,900
15 Jun 202215.4916.0214.9915.7015.701,686,300
14 Jun 202215.4915.5414.9915.3915.392,000,100
13 Jun 202216.3316.4815.4715.4915.492,043,400
10 Jun 202216.7016.8016.5516.6016.60856,300
09 Jun 202216.8017.0316.8016.9216.921,214,200
08 Jun 202216.8216.9416.5716.9416.94853,500
07 Jun 202216.5416.8416.4316.8216.821,347,300
06 Jun 202217.2017.2016.4716.5716.571,655,200
03 Jun 202217.5817.6517.1917.2017.201,788,300
02 Jun 202217.5317.7817.5217.6517.653,173,400
01 Jun 202217.6117.6717.3417.5317.531,862,200
31 May 202217.0017.4216.9117.3117.311,525,300
27 May 202216.9017.0116.7216.9616.96717,700
26 May 202216.5016.9516.5016.7416.74963,900
25 May 202216.1916.5716.0716.3916.39859,200
24 May 202216.1016.3215.9016.2516.25886,700
23 May 202216.1716.4115.9316.4116.411,304,900
20 May 202216.4816.4815.8616.0016.001,139,200
19 May 202215.9116.3915.9016.3616.361,261,900
18 May 202216.3016.3215.7415.9715.971,574,200
17 May 202216.2716.4816.1916.4716.47930,200
16 May 202216.5716.5915.7815.9515.951,493,500
13 May 202216.4616.8716.4316.6316.631,120,900
12 May 202216.0816.4915.9016.3616.361,771,400
11 May 202215.6316.5015.0616.2416.242,105,000
10 May 202214.9515.6014.7515.5215.522,545,900
09 May 202215.6715.9314.4514.5814.583,541,500
06 May 202216.1616.2015.6315.6715.671,911,300
05 May 202216.5116.5916.0016.0916.091,638,100
04 May 202216.6516.7016.2216.4016.401,718,600
03 May 202216.8616.9116.6016.6016.601,195,200
02 May 202217.1517.2216.6416.8216.821,503,700
29 Apr 202217.7217.8317.0717.1717.171,627,200
28 Apr 202217.8517.8717.6117.7117.711,434,800
27 Apr 202217.5117.8917.4817.7517.751,117,400
26 Apr 202217.5217.6517.4517.5217.52989,500
25 Apr 202217.6017.6817.4117.6217.621,015,200
22 Apr 202217.9117.9317.5617.6517.651,354,400
21 Apr 202218.2618.2617.9317.9317.931,045,900
20 Apr 202218.1818.3518.0918.1918.19736,500
19 Apr 202218.0418.2018.0418.2018.20798,900
18 Apr 202218.0218.1017.9018.0818.081,152,000
14 Apr 202218.0418.1518.0018.0518.05693,900
13 Apr 202217.9718.1217.9418.1018.10743,600
12 Apr 202217.9018.0717.8417.9617.96962,800
11 Apr 202217.7017.9417.6117.9117.911,134,100
08 Apr 202217.7417.8217.6917.7017.70887,700
07 Apr 202217.7517.8317.6117.7317.731,632,700
06 Apr 202217.9017.9817.7217.7217.721,472,400
05 Apr 202218.1418.1517.8118.0118.011,889,500
04 Apr 202218.2818.2918.0818.1818.181,389,600
01 Apr 202218.4418.5018.0818.2818.28622,400
31 Mar 202218.4018.4518.2518.3218.32794,900
30 Mar 202218.2418.5618.2218.4118.411,111,100
29 Mar 202218.1018.4018.0518.3618.36791,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...