Quantcast

Tenneco Inc. Common Stock Historical Stock Prices

TEN 
$46.32
*  
2.26
5.13%
Get TEN Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading TEN now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
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 20-JUN-2018 TO 20-SEP-2018

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 44.28 46.51 43.82 46.32 566,040
09/20/2018 44.13 46.51 43.82 46.32 559,060
09/19/2018 43.52 44.5 43.52 44.06 229,858
09/18/2018 43.41 43.67 42.1986 43.48 374,048
09/17/2018 42.96 43.61 42.9468 43.39 338,859
09/14/2018 42.35 43.32 42.14 42.91 455,307
09/13/2018 42.13 42.35 41.75 42.26 411,303
09/12/2018 41.93 42.2652 41.63 41.88 342,693
09/11/2018 43.03 43.03 41.64 42.06 354,041
09/10/2018 42.88 43.25 42.6 43.13 270,616
09/07/2018 42.71 42.8628 41.68 42.66 366,756
09/06/2018 42.68 43 42.44 42.71 307,170
09/05/2018 41.64 42.62 41.26 42.54 698,746
09/04/2018 42.59 42.75 41.6 41.73 558,227
08/31/2018 42.9 43.21 42.44 42.79 264,118
08/30/2018 44.64 44.64 43.15 43.29 339,159
08/29/2018 45.77 45.77 44.37 44.67 352,612
08/28/2018 45.59 46.4 45.21 45.83 503,944
08/27/2018 43.46 45.18 43.22 45.1 302,502
08/24/2018 42.92 43.2 42.37 43.09 448,330
08/23/2018 43.4 43.4 42.34 42.77 395,820
08/22/2018 44.25 44.7 43.47 43.51 361,875
08/21/2018 44.35 45.06 44.25 44.75 406,680
08/20/2018 43.36 44.25 43.3 44.24 386,284
08/17/2018 42.52 43.47 42.52 43.26 533,004
08/16/2018 42.67 43.37 42.61 42.7 248,060
08/15/2018 42.5 42.61 42.01 42.48 415,770
08/14/2018 42.75 43.24 42.57 42.8 464,705
08/13/2018 42.85 43.21 42.45 42.69 895,118
08/10/2018 43.27 43.465 42.32 42.8 738,484
08/09/2018 44.86 44.86 43.67 43.69 417,968
08/08/2018 45.12 45.24 44.16 44.89 261,909
08/07/2018 44.98 45.55 44.73 45.23 382,632
08/06/2018 44.97 45.43 44.68 44.68 251,158
08/03/2018 45.09 45.75 44.565 45.22 325,475
08/02/2018 44.48 44.89 43.97 44.85 394,056
08/01/2018 45.97 46.11 44.21 44.65 747,969
07/31/2018 45.86 46.32 45.36 46.1 498,030
07/30/2018 45.24 46.48 45.22 45.71 681,293
07/27/2018 43.42 47.94 43.42 45.27 1,010,555
07/26/2018 44.52 46.35 44.22 44.56 877,403
07/25/2018 43.18 44.94 41.64 44.65 1,089,764
07/24/2018 44.48 45.27 43.72 44.15 1,032,271
07/23/2018 43.94 44.28 43.395 44.1 476,712
07/20/2018 44.32 44.76 43.15 44.13 764,324
07/19/2018 44.64 45.01 43.69 44.66 746,366
07/18/2018 44.03 45.81 44.03 45.31 869,478
07/17/2018 43.47 44.48 43.34 44.37 435,673
07/16/2018 43.81 44.01 42.85 43.37 539,899
07/13/2018 42.79 44 42.76 43.69 421,219
07/12/2018 43.66 43.73 42.97 43.11 517,032
07/11/2018 44 44.02 43.36 43.55 659,692
07/10/2018 45.7 45.7 44.25 44.56 1,051,653
07/09/2018 45.02 46.08 44.83 45.59 563,225
07/06/2018 44.77 44.91 44.065 44.69 397,205
07/05/2018 43.72 44.94 43.27 44.76 415,098
07/03/2018 44.95 45.17 43.01 43.18 460,677
07/02/2018 43.15 44.53 41.78 44.51 604,921
06/29/2018 44.81 45.04 43.94 43.96 739,747
06/28/2018 45.05 45.05 43.43 44.62 797,055
06/27/2018 45.8 45.99 45.1 45.21 642,033
06/26/2018 44.92 45.86 44.335 45.73 518,736
06/25/2018 44.57 45.29 43.74 44.95 912,223
06/22/2018 45.89 46.23 44.76 45.31 874,619
06/21/2018 46.62 46.62 44.88 45.48 498,674
06/20/2018 46.86 47.1 46.1 46.86 448,242
*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?

Smart Portfolio