TEN

Tenneco Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenneco Inc TEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 13.83 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.34 13.26 13.96 13.83 13.83
more quote information »

TEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2615.009.9812.592,968,2723.5734.8%
1 Month10.9315.009.9711.561,417,0492.9026.53%
3 Months10.1215.009.7011.331,520,6173.7136.66%
6 Months8.7015.008.0311.001,222,1465.1358.97%
1 Year5.1715.004.10329.391,252,7638.66167.5%
3 Years46.4148.632.2113.491,155,247-32.58-70.2%
5 Years51.8070.962.2123.00887,645-37.97-73.3%

TEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 13.83 0.00 0.0% 13.34 13.96 13.26 3,026,290
May 10 2021 13.83 1.02 7.96% 12.89 15.00 12.89 5,525,709
May 07 2021 12.81 1.46 12.86% 11.43 12.88 11.29 4,415,554
May 06 2021 11.35 0.89 8.51% 11.07 11.36 10.66 3,127,075
May 05 2021 10.46 0.16 1.55% 10.35 10.70 10.35 1,027,868
May 04 2021 10.30 -0.13 -1.25% 10.26 10.315 9.98 745,152
May 03 2021 10.43 0.36 3.57% 10.18 10.46 10.11 680,472
Apr 30 2021 10.07 -0.58 -5.45% 10.51 10.62 9.97 1,635,711
Apr 29 2021 10.65 -0.01 -0.09% 10.66 10.765 10.37 721,915
Apr 28 2021 10.66 0.01 0.09% 10.62 10.79 10.5601 537,812
Apr 27 2021 10.65 -0.09 -0.84% 10.66 10.74 10.5201 453,955
Apr 26 2021 10.74 -0.01 -0.09% 10.86 11.03 10.70 771,905
Apr 23 2021 10.75 0.21 1.99% 10.63 10.895 10.52 1,260,503
Apr 22 2021 10.54 -0.21 -1.95% 10.84 11.03 10.53 1,004,841
Apr 21 2021 10.75 0.32 3.07% 10.36 10.79 10.13 769,958
Apr 20 2021 10.43 -0.31 -2.89% 10.60 10.60 10.0686 1,118,862
Apr 19 2021 10.74 -0.08 -0.74% 10.75 10.86 10.59 648,176
Apr 16 2021 10.82 0.07 0.65% 10.84 10.8699 10.61 662,325
Apr 15 2021 10.75 -0.02 -0.19% 10.82 10.94 10.64 601,254
Apr 14 2021 10.77 0.02 0.19% 10.69 11.14 10.66 1,309,241
Apr 13 2021 10.75 -0.17 -1.56% 10.93 10.955 10.51 1,104,036
Apr 12 2021 10.92 0.17 1.58% 10.83 11.065 10.70 1,291,873
See More Historical Prices ยป
Your Recent History
NYSE
TEN
Tenneco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210512 06:07:14