Singapore markets closed

Tenneco Inc. (TEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.00-0.36 (-2.20%)
At close: 04:00PM EDT
15.81 -0.19 (-1.19%)
After hours: 06:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202216.4816.4815.8616.0016.001,138,500
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
28 Mar 202217.9518.0117.7117.9517.951,331,000
25 Mar 202218.2018.2517.8817.8817.881,185,600
24 Mar 202218.3318.3718.1218.1818.18852,300
23 Mar 202218.3018.3918.2218.3718.371,267,100
22 Mar 202218.2118.3918.1418.3418.341,518,200
21 Mar 202218.1218.3917.9318.2218.221,596,000
18 Mar 202218.0518.2017.8218.1118.111,288,000
17 Mar 202217.8118.1717.7918.0618.061,492,600
16 Mar 202217.8018.2217.6517.9517.952,489,900
15 Mar 202218.1818.3417.4017.5917.592,452,600
14 Mar 202218.2218.3017.8418.1418.141,361,600
11 Mar 202218.2618.4318.1818.1818.181,069,000
10 Mar 202218.3118.3818.0918.3018.302,339,400
09 Mar 202218.3018.6818.2218.3818.382,194,300
08 Mar 202218.2118.5018.0018.1018.105,423,300
07 Mar 202218.8518.9218.0018.1718.175,029,900
04 Mar 202219.1819.2018.8118.8618.867,468,100
03 Mar 202219.0819.2819.0619.2519.255,684,200
02 Mar 202219.0719.1518.9819.1019.105,081,400
01 Mar 202219.2019.2518.9719.0419.045,281,300
28 Feb 202219.1719.3619.1519.2819.285,669,200
25 Feb 202219.1519.3119.0919.3119.315,915,700
24 Feb 202219.0719.3318.8119.2319.238,545,400
23 Feb 202219.4119.5019.2519.3519.3526,285,400
22 Feb 202210.2910.549.979.989.98736,800
18 Feb 202210.5010.7010.3810.5110.51507,600
17 Feb 202210.6910.8310.5110.5610.56399,100
16 Feb 202210.5210.9310.5010.8510.85680,900
15 Feb 20229.9010.659.8910.5910.59855,600
14 Feb 20229.729.899.519.719.71732,600
11 Feb 202210.3710.379.519.659.651,638,300
10 Feb 202210.2110.8210.2010.3910.39718,200
09 Feb 202210.4910.5910.3210.3410.34588,500
08 Feb 202210.1510.4910.1010.3010.30724,900
07 Feb 202210.0610.169.9510.0810.08554,600
04 Feb 202210.1910.279.7610.0310.03773,200
03 Feb 202210.3810.6410.2910.3310.33525,200
02 Feb 202210.5210.7210.2510.4710.47516,900
01 Feb 202210.5410.7610.2710.6310.63625,900
31 Jan 202210.0410.529.9510.5010.50782,900
28 Jan 20229.9810.109.7110.0910.09823,800
27 Jan 202210.4010.499.9310.1510.15997,900
26 Jan 202210.9110.9910.1710.3610.36998,100
25 Jan 202210.5910.7710.1910.6710.67685,300
24 Jan 202210.1810.8710.0510.8110.811,195,900
21 Jan 202210.6010.7910.3610.5010.501,111,100
20 Jan 202211.8511.9210.7910.8110.811,165,300
19 Jan 202212.7512.7511.8911.9311.93629,600
18 Jan 202212.7512.8112.5012.6212.62470,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...