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 Low Price High Price Open Price Previous Close Last Traded
0.77 10.41% 8.17 7.12 8.19 7.25 7.40 20:00:00
more quote information »

TEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.378.93567.007.761,543,9380.8010.85%
1 Month6.538.93566.407.591,025,7231.6425.11%
3 Months4.3912.694.307.851,500,4653.7886.1%
6 Months10.0912.692.216.011,870,191-1.92-19.03%
1 Year9.1516.28512.218.421,588,456-0.98-10.71%
3 Years54.0165.592.2119.40973,582-45.84-84.87%
5 Years49.2470.962.2128.51800,013-41.07-83.41%

TEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 8.12 0.64 8.56% 7.25 8.19 7.12 1,813,110
Aug 06 2020 7.48 -1.13 -13.12% 8.17 8.9356 7.00 3,676,543
Aug 05 2020 8.61 0.66 8.3% 8.10 8.78 8.04 1,462,471
Aug 04 2020 7.95 0.19 2.45% 7.75 7.99 7.73 771,088
Aug 03 2020 7.76 0.35 4.72% 7.50 7.89 7.32 881,163
Jul 31 2020 7.41 -0.03 -0.4% 7.37 7.49 7.05 928,423
Jul 30 2020 7.44 -0.57 -7.11% 7.68 7.79 7.33 977,863
Jul 29 2020 8.0099 0.34 4.43% 7.75 8.0399 7.75 718,001
Jul 28 2020 7.67 -0.17 -2.17% 7.88 8.03 7.60 780,805
Jul 27 2020 7.84 0.29 3.84% 7.50 7.89 7.36 612,640
Jul 24 2020 7.55 -0.21 -2.71% 7.67 7.875 7.5181 438,523
Jul 23 2020 7.76 -0.05 -0.64% 7.82 7.89 7.56 644,023
Jul 22 2020 7.81 0.17 2.23% 7.50 7.99 7.4601 805,829
Jul 21 2020 7.64 0.04 0.53% 7.72 7.98 7.535 708,813
Jul 20 2020 7.60 -0.16 -2.06% 7.61 7.80 7.40 508,739
Jul 17 2020 7.76 -0.15 -1.9% 7.94 8.22 7.65 974,005
Jul 16 2020 7.91 0.25 3.26% 7.47 7.93 7.2465 849,967
Jul 15 2020 7.66 0.26 3.51% 7.77 8.24 7.22 1,506,142
Jul 14 2020 7.40 0.60 8.82% 6.90 7.465 6.60 1,160,751
Jul 13 2020 6.80 -0.06 -0.87% 6.98 7.15 6.72 1,045,812
Jul 10 2020 6.86 0.26 3.94% 6.53 7.02 6.40 1,042,765
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:20200810 06:59:29