Tenneco Historical Data - TEN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenneco Inc TEN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.63 -21.36% 2.32 2.21 2.95 2.95 2.95 20:00:00
more quote information »

TEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.094.502.213.581,798,955-1.77-43.28%
1 Month6.466.812.213.962,302,505-4.14-64.09%
3 Months10.3011.302.216.851,674,581-7.98-77.48%
6 Months11.8616.28512.219.741,437,859-9.54-80.44%
1 Year23.2626.092.2110.971,408,688-20.94-90.03%
3 Years63.2465.592.2126.22830,147-60.92-96.33%
5 Years56.1770.962.2134.09707,524-53.85-95.87%

TEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 2.32 -0.63 -21.36% 2.95 3.10 2.21 4,828,168
Apr 02 2020 2.95 -0.15 -4.84% 3.09 3.30 2.88 1,695,129
Apr 01 2020 3.10 -0.45 -12.68% 3.48 3.51 3.10 1,623,992
Mar 31 2020 3.55 -0.43 -10.8% 3.90 4.29 3.55 2,226,192
Mar 30 2020 3.98 -0.35 -8.08% 4.19 4.33 3.60 1,982,243
Mar 27 2020 4.33 0.12 2.85% 4.09 4.50 3.78 1,467,218
Mar 26 2020 4.21 0.01 0.24% 4.22 4.48 4.00 1,796,042
Mar 25 2020 4.20 0.36 9.38% 4.05 4.4821 3.61 2,349,472
Mar 24 2020 3.84 0.79 25.9% 3.21 4.52 3.10 3,073,608
Mar 23 2020 3.05 0.36 13.38% 2.78 3.18 2.50 2,242,232
Mar 20 2020 2.69 -0.55 -16.98% 3.26 3.45 2.625 4,516,147
Mar 19 2020 3.24 0.17 5.54% 3.00 4.00 2.98 3,201,890
Mar 18 2020 3.07 -0.32 -9.44% 3.20 3.2898 2.76 2,318,194
Mar 17 2020 3.39 -0.11 -3.14% 3.64 4.09 2.855 3,040,580
Mar 16 2020 3.50 -2.00 -36.36% 4.83 5.18 3.49 2,484,254
Mar 13 2020 5.50 0.48 9.56% 5.33 5.71 4.90 1,855,517
Mar 12 2020 5.02 -0.22 -4.2% 4.81 5.445 4.65 1,973,900
Mar 11 2020 5.24 -0.01 -0.19% 5.18 5.52 4.97 2,357,750
Mar 10 2020 5.25 0.05 0.96% 5.57 5.64 4.95 2,060,970
Mar 09 2020 5.20 -1.08 -17.2% 5.94 6.40 5.16 1,894,191
Mar 06 2020 6.28 -1.24 -16.49% 6.46 6.81 6.24 1,843,615
Mar 05 2020 7.52 0.00 0.0% 7.52 7.52 7.52 0
Mar 04 2020 7.52 -0.21 -2.72% 7.81 7.92 7.02 1,612,966
See More Historical Prices »
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:20200404 23:01:01