Tenneco Inc. Historical Stock Prices

TEN 
$47.16
*  
1.31
2.86%
Get TEN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TEN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TEN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.88  47.254  45.5734  47.16 496,774
08/27/2015 45.7 46.62 45.025 45.85 976,405
08/26/2015 45.3 45.49 44.16 45.29 683,536
08/25/2015 46.28 46.41 44.27 44.27 905,274
08/24/2015 44.23 46.35 43.27 44.77 936,615
08/21/2015 47.58 48.74 46.91 46.91 695,878
08/20/2015 49.66 49.9199 48.96 48.98 577,680
08/19/2015 50.15 50.54 49.66 50.16 405,008
08/18/2015 50.97 51.4 50.42 50.62 282,646
08/17/2015 50.32 50.94 50.05 50.82 300,476
08/14/2015 49.98 50.785 49.92 50.64 549,439
08/13/2015 50.03 50.34 49.84 49.87 363,896
08/12/2015 50.3 50.39 49.32 49.87 650,439
08/11/2015 50.83 50.96 49.75 50.11 729,694
08/10/2015 50.18 51.55 49.83 51.55 541,582
08/07/2015 49.24 50.4 49.23 49.77 828,411
08/06/2015 50.01 50.17 49.295 49.48 849,053
08/05/2015 49.85 50.365 49.56 49.81 494,668
08/04/2015 49.81 50.53 49.28 49.4 546,511
08/03/2015 49.88 50.05 49.24 49.88 494,447
07/31/2015 50.5 50.5 49.45 49.81 540,647
07/30/2015 49.74 50.16 49.53 50.13 619,157
07/29/2015 49.5 50.26 49.3 50.12 751,958
07/28/2015 49.57 49.64 48.52 49.47 809,925
07/27/2015 48.72 49.63 48.26 48.79 984,401
07/24/2015 51 51 48.62 48.82 1,463,076
07/23/2015 49.85 50.05 49.17 49.28 787,528
07/22/2015 50 50.01 49.29 49.4 668,082
07/21/2015 50.24 50.54 49.97 50.11 572,542
07/20/2015 50.4 50.73 49.86 50.21 824,871
07/17/2015 50.14 51.2 49.49 50.42 1,182,023
07/16/2015 53.2 53.57 50.06 50.26 1,576,689
07/15/2015 54.08 54.14 53.12 53.15 481,297
07/14/2015 54.02 54.47 53.86 54.09 432,358
07/13/2015 53.57 54.29 53.36 54.14 706,919
07/10/2015 53 53.26 52.68 53.12 444,957
07/09/2015 53.29 53.38 52.25 52.43 933,675
07/08/2015 54.21 54.75 51.82 52.1 1,312,612
07/07/2015 56.01 56.05 54.26 55.08 992,283
07/06/2015 56.12 56.79 55.92 56 387,593
07/02/2015 57.12 57.19 56.3892 56.91 451,072
07/01/2015 57.79 58.2 56.94 57.06 725,486
06/30/2015 58 58 57.05 57.44 324,275
06/29/2015 59.71 59.71 57.35 57.41 746,211
06/26/2015 60.64 60.75 60.04 60.17 439,943
06/25/2015 60.98 61.12 60.33 60.45 272,014
06/24/2015 61.48 61.66 60.61 60.71 275,226
06/23/2015 61.37 61.7287 61.07 61.53 339,232
06/22/2015 61.12 61.4 60.955 61.17 300,031
06/19/2015 60.82 61.2 60.325 60.85 453,840
06/18/2015 60.35 60.97 59.8602 60.9 455,532
06/17/2015 60.23 60.72 59.74 60.1 466,499
06/16/2015 59.95 60.36 59.66 60.16 466,471
06/15/2015 59.2 61.59 58.4213 60 808,711
06/12/2015 59.87 60.18 59.5696 59.86 238,284
06/11/2015 60.31 60.59 60.005 60.23 198,608
06/10/2015 60.41 60.95 59.89 60.36 447,569
06/09/2015 60.27 60.8599 59.54 59.79 410,403
06/08/2015 60.46 60.895 60.26 60.3 548,713
06/05/2015 60.84 60.84 59.96 60.68 484,507
06/04/2015 60.62 61.31 60.29 60.73 795,288
06/03/2015 60.19 61.2 59.735 61.1 543,876
06/02/2015 58.8 60.455 58.67 60.03 506,285
06/01/2015 58.87 59.39 58.105 59.17 538,559
05/29/2015 59.24 59.32 58.29 58.72 530,715
05/28/2015 59.42 59.62 58.92 59.22 424,449
05/27/2015 59.35 59.65 58.91 59.56 394,722
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?