Singapore markets closed

Tenneco Inc. (TEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.52-0.18 (-1.64%)
As of 10:38AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202110.6710.6910.4510.5210.5285,478
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
25 Aug 202116.0516.1615.8416.0916.09467,700
24 Aug 202115.7916.2415.7616.1016.10495,300
23 Aug 202115.9216.0015.2615.7015.70980,700
20 Aug 202115.4515.8015.1715.7815.78611,000
19 Aug 202115.5415.8315.3815.5515.55890,600
18 Aug 202116.0816.4615.7915.8215.82491,100
17 Aug 202116.4716.5515.9716.2416.24739,200
16 Aug 202116.8917.0716.5816.8216.82673,700
13 Aug 202117.4317.5317.0617.1717.17461,100
12 Aug 202117.2517.5417.0017.4317.43709,500
11 Aug 202117.0817.4416.6017.3017.30638,400
10 Aug 202116.4117.1216.2916.9416.94536,000
09 Aug 202116.4716.6716.1716.4616.46713,300
06 Aug 202116.5216.7816.0316.6016.60521,000
05 Aug 202116.4117.5016.0516.3216.321,020,800
04 Aug 202117.1917.4116.8516.9216.92789,800
03 Aug 202117.4417.8516.8517.5017.50531,300
02 Aug 202117.5417.9116.9817.2817.28882,800
30 Jul 202117.4618.1417.3117.4117.41660,700
29 Jul 202117.4317.9517.2117.6717.67953,800
28 Jul 202117.0217.4116.6017.0617.06544,300
27 Jul 202117.1917.2316.3316.7916.79723,700
26 Jul 202117.1717.3116.5717.2417.24695,000
23 Jul 202117.1717.1716.5517.0417.04453,500
22 Jul 202117.0617.3016.5816.9216.92683,400
21 Jul 202117.3617.8317.1317.3117.311,241,500
20 Jul 202116.1017.3015.7816.9616.961,267,600
19 Jul 202115.1816.4215.1615.9815.981,746,100
16 Jul 202118.0518.4215.8215.8615.862,025,900
15 Jul 202117.9718.5017.7518.0018.00560,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...